Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5614 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 0.5670 0.5800 0.5600 0.5614 161,897 -0.01(-1.53%)
Apr 12, 2024 0.5721 0.6128 0.5600 0.5701 712,888 -0.00(-0.02%)
Apr 11, 2024 0.5700 0.5768 0.5579 0.5702 226,473 +0.00(+0.04%)
Apr 10, 2024 0.5710 0.5800 0.5500 0.5700 594,620 -0.00(-0.80%)
Apr 09, 2024 0.5925 0.6011 0.5700 0.5746 383,965 -0.01(-1.44%)
Apr 08, 2024 0.5904 0.5906 0.5634 0.5830 417,135 +0.00(+0.09%)
Apr 05, 2024 0.5750 0.6200 0.5601 0.5825 405,821 +0.01(+1.48%)
Apr 04, 2024 0.5970 0.6209 0.5500 0.5740 405,514 -0.03(-4.17%)
Apr 03, 2024 0.6100 0.6100 0.5769 0.5990 588,571 +0.02(+3.10%)
Apr 02, 2024 0.6100 0.6100 0.5750 0.5810 333,833 -0.02(-3.17%)
Apr 01, 2024 0.5590 0.6050 0.5590 0.6000 609,651 +0.04(+6.25%)
Mar 28, 2024 0.5400 0.5713 0.5200 0.5647 708,720 +0.03(+5.55%)
Mar 27, 2024 0.4860 0.5381 0.4860 0.5350 620,522 +0.04(+8.19%)
Mar 26, 2024 0.4800 0.4980 0.4602 0.4945 382,326 +0.03(+5.66%)
Mar 25, 2024 0.4900 0.4947 0.4551 0.4680 223,327 -0.02(-4.51%)
Mar 22, 2024 0.4700 0.4997 0.4700 0.4901 131,073 +0.01(+1.76%)
Mar 21, 2024 0.5400 0.5700 0.4503 0.4816 918,900 -0.05(-9.76%)
Mar 20, 2024 0.5100 0.5390 0.5100 0.5337 289,559 +0.02(+4.59%)
Mar 19, 2024 0.5100 0.5205 0.5100 0.5103 180,726 -0.01(-1.70%)
Mar 18, 2024 0.5400 0.5400 0.5100 0.5191 178,333 -0.01(-2.04%)
Mar 15, 2024 0.4900 0.5300 0.4702 0.5299 730,895 +0.05(+10.97%)
Mar 14, 2024 0.5050 0.5183 0.4559 0.4775 580,702 -0.03(-5.91%)
Mar 13, 2024 0.4670 0.5098 0.4600 0.5075 548,416 +0.04(+9.54%)
Mar 12, 2024 0.4700 0.4800 0.4550 0.4633 183,876 -0.01(-2.05%)
Mar 11, 2024 0.4900 0.4952 0.4550 0.4730 350,054 +0.02(+4.42%)
Mar 08, 2024 0.4875 0.5000 0.4300 0.4530 484,161 -0.02(-5.23%)
Mar 07, 2024 0.4400 0.4849 0.4340 0.4780 536,048 +0.04(+10.14%)
Mar 06, 2024 0.4190 0.4400 0.4125 0.4340 197,234 +0.02(+5.85%)
Mar 05, 2024 0.4200 0.4449 0.4010 0.4100 355,784 -0.00(-0.73%)
Mar 04, 2024 0.4300 0.4300 0.3961 0.4130 428,010 -0.01(-1.67%)
Mar 01, 2024 0.3536 0.4299 0.3400 0.4200 725,960 +0.08(+22.24%)
Feb 29, 2024 0.3500 0.3589 0.3336 0.3436 230,218 -0.01(-1.83%)
Feb 28, 2024 0.3301 0.3595 0.3301 0.3500 294,512 +0.01(+3.83%)
Feb 27, 2024 0.3297 0.3450 0.3253 0.3371 205,514 +0.01(+3.69%)
Feb 26, 2024 0.3400 0.3401 0.3211 0.3251 218,641 -0.02(-4.41%)
Feb 23, 2024 0.3550 0.3550 0.3300 0.3401 221,081 -0.00(-1.19%)
Feb 22, 2024 0.3500 0.3603 0.3300 0.3442 593,096 -0.01(-3.59%)
Feb 21, 2024 0.3500 0.3599 0.3451 0.3570 51,900 +0.01(+2.00%)
Feb 20, 2024 0.3800 0.3800 0.3480 0.3500 258,372 -0.01(-3.90%)
Feb 16, 2024 0.3400 0.3720 0.3400 0.3642 189,973 +0.01(+4.03%)
Feb 15, 2024 0.3601 0.3733 0.3500 0.3501 277,686 -0.00(-0.54%)
Feb 14, 2024 0.3600 0.3760 0.3450 0.3520 282,335 -0.00(-0.28%)
Feb 13, 2024 0.3837 0.3899 0.3490 0.3530 443,206 -0.03(-8.31%)
Feb 12, 2024 0.3900 0.3902 0.3811 0.3850 451,535 +0.00(+0.26%)
Feb 09, 2024 0.3810 0.3901 0.3761 0.3840 180,111 -0.00(-0.52%)
Feb 08, 2024 0.3800 0.3910 0.3778 0.3860 124,536 +0.01(+1.85%)
Feb 07, 2024 0.3800 0.3890 0.3606 0.3790 342,279 +0.02(+4.67%)
Feb 06, 2024 0.3500 0.3660 0.3500 0.3621 59,073 +0.01(+2.00%)
Feb 05, 2024 0.3600 0.3600 0.3550 0.3550 49,779 -0.01(-2.74%)
Feb 02, 2024 0.3590 0.3780 0.3590 0.3650 44,724 -0.02(-4.05%)
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.