Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5039 +0.0315 (+6.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.9106 0.9287 0.9000 0.9000 196,115 -0.02(-1.99%)
May 30, 2017 0.9160 0.9400 0.9120 0.9183 86,123 -0.01(-1.05%)
May 26, 2017 0.9202 0.9336 0.9125 0.9280 147,431 +0.02(+1.98%)
May 25, 2017 0.9138 0.9480 0.9100 0.9100 134,278 -0.03(-3.09%)
May 24, 2017 0.9327 0.9390 0.9100 0.9390 178,026 +0.01(+0.66%)
May 23, 2017 0.9500 0.9500 0.9200 0.9328 109,561 -0.00(-0.24%)
May 22, 2017 0.9144 0.9500 0.9144 0.9350 101,499 +0.02(+1.63%)
May 19, 2017 0.9451 0.9451 0.9100 0.9200 209,742 -0.03(-2.66%)
May 18, 2017 0.9300 0.9600 0.9188 0.9451 227,379 +0.02(+1.62%)
May 17, 2017 0.9800 0.9900 0.9200 0.9300 524,987 -0.04(-3.83%)
May 16, 2017 0.9540 0.9722 0.9503 0.9670 92,707 +0.01(+1.36%)
May 15, 2017 0.9890 0.9999 0.9429 0.9540 223,676 -0.03(-2.55%)
May 12, 2017 1.000 1.000 0.9450 0.9790 181,111 +0.01(+1.07%)
May 11, 2017 0.9503 0.9706 0.9130 0.9686 255,233 +0.02(+2.44%)
May 10, 2017 0.9500 0.9650 0.9402 0.9455 173,200 -0.01(-1.51%)
May 09, 2017 0.9406 0.9600 0.9400 0.9600 198,571 +0.02(+2.06%)
May 08, 2017 0.9450 0.9698 0.9358 0.9406 199,334 -0.02(-2.12%)
May 05, 2017 0.9300 0.9750 0.9300 0.9610 256,681 +0.00(+0.37%)
May 04, 2017 0.9599 0.9679 0.9300 0.9575 442,782 -0.02(-2.20%)
May 03, 2017 1.000 1.000 0.9530 0.9790 387,440 -0.03(-3.07%)
May 02, 2017 0.9970 1.020 0.9950 1.010 128,739 +0.01(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.