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

Vista Gold Corp (NY: VGZ )

0.5440 -0.0010 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 24, 2011 2.960 3.000 2.800 2.990 638,368 +0.08(+2.75%)
May 23, 2011 2.840 2.940 2.810 2.910 219,867 -0.01(-0.34%)
May 20, 2011 2.780 2.960 2.670 2.920 498,338 +0.13(+4.66%)
May 19, 2011 3.030 3.030 2.750 2.790 580,167 -0.22(-7.31%)
May 18, 2011 2.900 3.110 2.900 3.010 476,803 +0.12(+4.15%)
May 17, 2011 2.659 2.940 2.630 2.890 525,037 +0.15(+5.47%)
May 16, 2011 2.760 2.860 2.720 2.740 387,241 -0.05(-1.79%)
May 13, 2011 2.920 2.960 2.780 2.790 435,029 -0.10(-3.46%)
May 12, 2011 2.840 2.960 2.680 2.890 557,896 +0.03(+1.05%)
May 11, 2011 2.990 2.990 2.800 2.860 507,142 -0.10(-3.38%)
May 10, 2011 2.990 2.990 2.930 2.960 432,801 +0.02(+0.68%)
May 09, 2011 3.000 3.020 2.920 2.940 492,907 -0.05(-1.67%)
May 06, 2011 2.960 3.060 2.950 2.990 388,876 +0.08(+2.75%)
May 05, 2011 2.940 3.080 2.890 2.910 628,444 -0.06(-2.02%)
May 04, 2011 3.040 3.090 2.910 2.970 563,973 -0.11(-3.57%)
May 03, 2011 3.150 3.280 3.020 3.080 460,553 -0.10(-3.14%)
May 02, 2011 3.180 3.210 3.160 3.180 407,165 -0.10(-3.05%)
Apr 29, 2011 3.250 3.380 3.190 3.280 599,109 +0.07(+2.18%)
Apr 28, 2011 3.340 3.340 3.170 3.210 698,045 -0.08(-2.43%)
Apr 27, 2011 3.300 3.340 3.160 3.290 936,337 +0.00(+0.00%)
Apr 26, 2011 3.250 3.550 3.100 3.290 1,079,548 +0.05(+1.54%)
Apr 25, 2011 3.390 3.390 3.230 3.240 526,196 -0.17(-4.99%)
Apr 21, 2011 3.450 3.510 3.360 3.410 241,341 -0.03(-0.87%)
Apr 20, 2011 3.490 3.490 3.400 3.440 611,674 +0.01(+0.29%)
Apr 19, 2011 3.360 3.440 3.330 3.430 459,201 +0.03(+0.88%)
Apr 18, 2011 3.370 3.430 3.300 3.400 541,091 +0.02(+0.59%)
Apr 15, 2011 3.450 3.460 3.370 3.380 451,318 -0.09(-2.59%)
Apr 14, 2011 3.400 3.490 3.400 3.470 404,645 +0.04(+1.17%)
Apr 13, 2011 3.460 3.460 3.400 3.430 503,533 +0.03(+0.88%)
Apr 12, 2011 3.470 3.510 3.340 3.400 743,480 -0.25(-6.85%)
Apr 11, 2011 3.820 3.880 3.610 3.650 472,960 -0.16(-4.20%)
Apr 08, 2011 3.960 3.980 3.800 3.810 429,580 -0.11(-2.81%)
Apr 07, 2011 3.885 3.980 3.830 3.920 376,351 +0.04(+1.03%)
Apr 06, 2011 4.030 4.087 3.804 3.880 743,577 -0.03(-0.77%)
Apr 05, 2011 3.700 3.960 3.600 3.910 969,782 +0.22(+5.96%)
Apr 04, 2011 3.900 3.910 3.550 3.690 1,088,387 -0.20(-5.14%)
Apr 01, 2011 4.010 4.030 3.890 3.890 334,763 -0.11(-2.75%)
Mar 31, 2011 4.000 4.190 3.820 4.000 645,307 +0.01(+0.25%)
Mar 30, 2011 3.930 3.990 3.840 3.990 380,220 +0.11(+2.84%)
Mar 29, 2011 3.840 3.960 3.780 3.880 368,054 +0.05(+1.31%)
Mar 28, 2011 3.880 3.990 3.810 3.830 290,336 -0.04(-1.03%)
Mar 25, 2011 3.860 4.040 3.760 3.870 777,676 -0.03(-0.77%)
Mar 24, 2011 3.970 4.069 3.810 3.900 834,889 -0.13(-3.23%)
Mar 23, 2011 4.100 4.280 3.960 4.030 1,654,528 -0.05(-1.23%)
Mar 22, 2011 3.750 4.220 3.670 4.080 2,308,764 +0.22(+5.70%)
Mar 21, 2011 3.480 3.860 3.470 3.860 1,342,650 +0.62(+19.14%)
Mar 18, 2011 3.270 3.370 3.200 3.240 1,156,957 +0.05(+1.57%)
Mar 17, 2011 3.300 3.420 3.190 3.190 861,092 -0.14(-4.20%)
Mar 16, 2011 3.240 3.390 3.150 3.330 613,322 +0.14(+4.39%)
Mar 15, 2011 3.110 3.260 3.110 3.190 789,219 -0.07(-2.15%)
Mar 14, 2011 3.490 3.490 3.220 3.260 428,634 -0.20(-5.78%)
Mar 11, 2011 3.130 3.510 3.130 3.460 689,807 +0.10(+2.98%)
Mar 10, 2011 3.570 3.570 3.250 3.360 961,714 -0.27(-7.44%)
Mar 09, 2011 3.690 3.780 3.600 3.630 350,116 -0.11(-2.94%)
Mar 08, 2011 3.820 3.820 3.550 3.740 546,135 -0.11(-2.86%)
Mar 07, 2011 3.880 3.890 3.710 3.850 543,052 +0.18(+4.90%)
Mar 04, 2011 3.680 3.820 3.620 3.670 490,919 -0.04(-1.08%)
Mar 03, 2011 3.680 3.750 3.510 3.710 739,792 -0.05(-1.33%)
Mar 02, 2011 3.640 3.900 3.550 3.760 2,192,507 +0.24(+6.82%)
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.