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

Vista Gold Corp (NY: VGZ )

0.5450 +0.0102 (+1.91%)
Official Closing Price Updated: 6:30 PM EDT, May 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 (%)
May 31, 2007 5.370 5.400 5.260 5.310 196,700 -0.03(-0.56%)
May 30, 2007 5.560 5.570 5.200 5.340 202,000 -0.26(-4.64%)
May 29, 2007 5.800 5.840 5.500 5.600 119,200 -0.13(-2.27%)
May 25, 2007 5.760 5.850 5.600 5.730 96,100 +0.05(+0.88%)
May 24, 2007 5.890 6.000 5.550 5.680 235,000 -0.21(-3.57%)
May 23, 2007 5.820 6.000 5.800 5.890 126,800 +0.09(+1.55%)
May 22, 2007 6.050 6.050 5.700 5.800 183,700 -0.20(-3.33%)
May 21, 2007 6.000 6.150 5.830 6.000 241,200 -0.10(-1.64%)
May 18, 2007 6.020 6.190 6.020 6.100 206,900 +0.08(+1.33%)
May 17, 2007 6.300 6.300 5.930 6.020 304,100 -0.35(-5.49%)
May 16, 2007 6.890 6.890 6.290 6.370 197,700 -0.53(-7.68%)
May 15, 2007 6.400 6.900 6.320 6.900 492,800 +0.38(+5.83%)
May 14, 2007 7.340 7.360 6.190 6.520 592,600 -0.90(-12.13%)
May 11, 2007 8.250 8.260 7.420 7.420 291,500 -1.92(-20.56%)
May 10, 2007 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
May 09, 2007 9.400 9.400 9.300 9.340 148,400 -0.02(-0.21%)
May 08, 2007 9.400 9.420 9.300 9.360 130,900 -0.06(-0.64%)
May 07, 2007 9.250 9.420 9.250 9.420 164,600 +0.20(+2.17%)
May 04, 2007 9.300 9.450 9.080 9.220 154,000 +0.01(+0.11%)
May 03, 2007 9.000 9.320 8.990 9.210 304,300 +0.26(+2.91%)
May 02, 2007 8.800 8.990 8.650 8.950 185,800 +0.04(+0.46%)
May 01, 2007 8.850 8.950 8.820 8.909 460,200 +0.06(+0.67%)
Apr 30, 2007 8.680 8.880 8.650 8.850 245,500 +0.23(+2.67%)
Apr 27, 2007 8.580 8.680 8.520 8.620 145,900 +0.11(+1.29%)
Apr 26, 2007 8.650 8.750 8.500 8.510 186,350 -0.34(-3.84%)
Apr 25, 2007 8.850 8.900 8.700 8.850 171,300 +0.00(+0.00%)
Apr 24, 2007 8.920 8.970 8.600 8.850 524,200 -0.05(-0.58%)
Apr 23, 2007 8.400 8.980 8.350 8.901 870,200 +0.60(+7.24%)
Apr 20, 2007 8.000 8.300 7.890 8.300 238,100 +0.44(+5.60%)
Apr 19, 2007 7.970 8.210 7.850 7.860 197,600 -0.29(-3.56%)
Apr 18, 2007 8.400 8.500 8.150 8.150 162,700 -0.06(-0.73%)
Apr 17, 2007 8.520 8.600 8.200 8.210 210,300 -0.29(-3.41%)
Apr 16, 2007 8.300 8.550 8.150 8.500 330,800 +0.30(+3.66%)
Apr 13, 2007 7.550 8.200 7.540 8.200 367,300 +0.70(+9.34%)
Apr 12, 2007 7.350 7.500 7.350 7.499 139,900 +0.12(+1.62%)
Apr 11, 2007 7.550 7.600 7.360 7.380 222,300 -0.17(-2.25%)
Apr 10, 2007 7.490 7.550 7.382 7.550 191,500 +0.18(+2.44%)
Apr 09, 2007 7.420 7.500 7.370 7.370 206,100 -0.13(-1.73%)
Apr 05, 2007 7.490 7.600 7.430 7.500 164,200 +0.05(+0.67%)
Apr 04, 2007 7.300 7.490 7.250 7.450 227,100 +0.12(+1.64%)
Apr 03, 2007 7.510 7.510 7.310 7.330 256,000 -0.22(-2.91%)
Apr 02, 2007 7.500 7.550 7.350 7.550 123,200 +0.06(+0.80%)
Mar 30, 2007 7.500 7.530 7.430 7.490 49,300 +0.01(+0.13%)
Mar 29, 2007 7.600 7.610 7.450 7.480 104,000 -0.14(-1.84%)
Mar 28, 2007 7.790 7.790 7.550 7.620 99,700 -0.10(-1.30%)
Mar 27, 2007 7.810 7.900 7.700 7.720 90,600 -0.12(-1.53%)
Mar 26, 2007 7.970 7.970 7.800 7.840 93,400 -0.13(-1.63%)
Mar 23, 2007 7.900 8.060 7.800 7.970 145,100 +0.03(+0.38%)
Mar 22, 2007 7.750 7.990 7.700 7.940 153,700 +0.24(+3.12%)
Mar 21, 2007 7.550 7.730 7.510 7.700 101,700 +0.19(+2.53%)
Mar 20, 2007 7.480 7.650 7.450 7.510 116,700 +0.06(+0.81%)
Mar 19, 2007 7.500 7.500 7.310 7.450 91,800 +0.00(+0.00%)
Mar 16, 2007 7.450 7.550 7.360 7.450 103,100 +0.03(+0.40%)
Mar 15, 2007 7.360 7.566 7.360 7.420 82,900 +0.08(+1.09%)
Mar 14, 2007 7.250 7.389 7.100 7.340 142,700 +0.11(+1.52%)
Mar 13, 2007 7.520 7.560 7.230 7.230 141,300 -0.29(-3.86%)
Mar 12, 2007 7.490 7.600 7.460 7.520 113,100 -0.08(-1.05%)
Mar 09, 2007 7.700 7.750 7.560 7.600 115,200 -0.08(-1.04%)
Mar 08, 2007 7.850 7.850 7.620 7.680 101,100 +0.01(+0.13%)
Mar 07, 2007 7.550 7.720 7.550 7.670 141,700 +0.09(+1.19%)
Mar 06, 2007 7.400 7.650 7.400 7.580 123,500 +0.32(+4.41%)
Mar 05, 2007 7.400 7.500 7.070 7.260 263,300 -0.28(-3.71%)
Mar 02, 2007 7.770 7.840 7.500 7.540 259,100 -0.23(-2.96%)
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.