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

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2008 3.340 3.340 3.250 3.250 64,626 -0.03(-0.91%)
May 29, 2008 3.200 3.330 3.170 3.280 221,699 +0.10(+3.14%)
May 28, 2008 3.450 3.450 3.170 3.180 191,983 -0.16(-4.79%)
May 27, 2008 3.570 3.570 3.300 3.340 107,822 -0.06(-1.76%)
May 26, 2008 3.450 3.580 3.350 3.400 0 +0.00(+0.00%)
May 23, 2008 3.450 3.580 3.350 3.400 168,989 -0.05(-1.45%)
May 22, 2008 3.620 3.620 3.450 3.450 220,333 -0.16(-4.43%)
May 21, 2008 3.610 3.620 3.540 3.610 191,473 +0.05(+1.40%)
May 20, 2008 3.630 3.630 3.550 3.560 184,191 -0.07(-1.93%)
May 19, 2008 3.680 3.840 3.550 3.630 185,971 -0.04(-1.09%)
May 16, 2008 3.600 3.700 3.600 3.670 111,994 +0.03(+0.82%)
May 15, 2008 3.580 3.690 3.580 3.640 104,487 +0.07(+1.96%)
May 14, 2008 3.680 3.748 3.520 3.570 100,941 -0.10(-2.72%)
May 13, 2008 3.500 3.670 3.500 3.670 71,535 +0.12(+3.38%)
May 12, 2008 3.500 3.650 3.500 3.550 65,573 -0.01(-0.28%)
May 09, 2008 3.700 3.720 3.530 3.560 85,442 -0.11(-3.00%)
May 08, 2008 3.420 3.700 3.420 3.670 198,632 +0.24(+7.00%)
May 07, 2008 3.550 3.560 3.410 3.430 121,415 -0.12(-3.38%)
May 06, 2008 3.780 3.800 3.480 3.550 210,584 -0.25(-6.58%)
May 05, 2008 3.500 3.800 3.470 3.800 151,976 +0.28(+7.95%)
May 02, 2008 3.520 3.520 3.440 3.520 108,601 -0.03(-0.85%)
May 01, 2008 3.750 3.750 3.440 3.550 143,135 -0.15(-4.05%)
Apr 30, 2008 3.670 3.740 3.330 3.700 425,978 -0.01(-0.27%)
Apr 29, 2008 3.970 3.990 3.590 3.710 283,098 -0.29(-7.25%)
Apr 28, 2008 3.970 4.090 3.970 4.000 74,411 +0.11(+2.83%)
Apr 25, 2008 3.930 4.000 3.870 3.890 124,756 +0.01(+0.26%)
Apr 24, 2008 4.140 4.140 3.870 3.880 214,620 -0.17(-4.20%)
Apr 23, 2008 4.100 4.140 4.040 4.050 87,687 -0.09(-2.17%)
Apr 22, 2008 4.190 4.200 4.110 4.140 112,215 +0.01(+0.24%)
Apr 21, 2008 4.290 4.300 4.100 4.130 114,914 -0.07(-1.67%)
Apr 18, 2008 4.110 4.220 4.100 4.200 165,688 +0.09(+2.19%)
Apr 17, 2008 4.100 4.150 4.080 4.110 51,091 -0.04(-0.96%)
Apr 16, 2008 4.100 4.198 4.100 4.150 119,492 +0.06(+1.47%)
Apr 15, 2008 4.140 4.180 4.000 4.090 196,197 -0.09(-2.15%)
Apr 14, 2008 4.220 4.250 4.100 4.180 134,295 -0.05(-1.18%)
Apr 11, 2008 4.210 4.370 4.200 4.230 125,325 -0.11(-2.53%)
Apr 10, 2008 4.470 4.530 4.320 4.340 113,801 -0.08(-1.81%)
Apr 09, 2008 4.360 4.450 4.280 4.420 57,624 +0.10(+2.31%)
Apr 08, 2008 4.410 4.430 4.210 4.320 188,499 -0.16(-3.57%)
Apr 07, 2008 4.620 4.620 4.410 4.480 152,689 +0.01(+0.22%)
Apr 04, 2008 4.400 4.520 4.380 4.470 149,813 +0.01(+0.22%)
Apr 03, 2008 4.470 4.630 4.318 4.460 193,400 -0.09(-1.98%)
Apr 02, 2008 4.370 4.650 4.370 4.550 151,381 +0.20(+4.60%)
Apr 01, 2008 4.300 4.370 4.210 4.350 167,527 -0.04(-0.91%)
Mar 31, 2008 4.580 4.700 4.250 4.390 305,241 -0.17(-3.73%)
Mar 28, 2008 4.840 4.840 4.560 4.560 110,108 -0.24(-5.00%)
Mar 27, 2008 5.000 5.000 4.660 4.800 192,224 -0.15(-3.03%)
Mar 26, 2008 4.980 4.990 4.800 4.950 225,309 +0.10(+2.06%)
Mar 25, 2008 4.810 4.850 4.610 4.850 234,360 +0.12(+2.54%)
Mar 24, 2008 4.980 4.980 4.560 4.730 212,999 -0.15(-3.07%)
Mar 21, 2008 4.710 4.880 4.420 4.880 468,541 +0.00(+0.00%)
Mar 20, 2008 4.710 4.880 4.420 4.880 468,541 +0.07(+1.46%)
Mar 19, 2008 4.650 4.900 4.260 4.810 392,745 +0.20(+4.34%)
Mar 18, 2008 4.970 4.970 4.600 4.610 209,693 -0.39(-7.80%)
Mar 17, 2008 4.800 5.097 4.800 5.000 235,410 +0.01(+0.20%)
Mar 14, 2008 5.190 5.190 4.850 4.990 149,136 -0.01(-0.20%)
Mar 13, 2008 4.750 5.300 4.750 5.000 261,954 +0.20(+4.17%)
Mar 12, 2008 4.840 4.840 4.720 4.800 110,937 +0.05(+1.05%)
Mar 11, 2008 4.630 4.880 4.520 4.750 235,235 +0.13(+2.81%)
Mar 10, 2008 4.720 4.720 4.550 4.620 178,799 -0.01(-0.22%)
Mar 07, 2008 4.750 4.950 4.600 4.630 211,652 -0.22(-4.54%)
Mar 06, 2008 4.950 4.960 4.630 4.850 201,377 -0.10(-2.02%)
Mar 05, 2008 4.960 5.050 4.760 4.950 338,366 +0.10(+2.06%)
Mar 04, 2008 5.180 5.200 4.690 4.850 378,116 -0.20(-3.96%)
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.