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

Vista Gold Corp (NY: VGZ )

0.7841 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.7800 0.8270 0.7738 0.7841 647,665 +0.01(+1.00%)
Sep 30, 2024 0.7300 0.7839 0.7262 0.7763 1,495,799 +0.07(+9.48%)
Sep 27, 2024 0.7800 0.7900 0.7010 0.7091 863,955 -0.06(-8.10%)
Sep 26, 2024 0.7500 0.7770 0.7470 0.7716 1,644,176 +0.05(+6.21%)
Sep 25, 2024 0.7150 0.7299 0.7045 0.7265 416,513 +0.02(+3.04%)
Sep 24, 2024 0.6890 0.7149 0.6854 0.7051 607,504 +0.02(+2.34%)
Sep 23, 2024 0.6980 0.7170 0.6811 0.6890 518,953 -0.00(-0.55%)
Sep 20, 2024 0.6900 0.6999 0.6892 0.6928 269,026 -0.01(-1.00%)
Sep 19, 2024 0.7000 0.7048 0.6800 0.6998 249,017 +0.01(+1.72%)
Sep 18, 2024 0.6900 0.7200 0.6800 0.6880 395,177 -0.00(-0.64%)
Sep 17, 2024 0.6881 0.7058 0.6727 0.6924 306,166 -0.01(-0.72%)
Sep 16, 2024 0.7300 0.7350 0.6812 0.6974 346,628 -0.01(-1.36%)
Sep 13, 2024 0.6700 0.7280 0.6666 0.7070 920,647 +0.05(+7.12%)
Sep 12, 2024 0.6200 0.6600 0.6200 0.6600 676,544 +0.04(+6.50%)
Sep 11, 2024 0.6100 0.6197 0.5999 0.6197 227,329 +0.01(+1.59%)
Sep 10, 2024 0.6200 0.6200 0.5931 0.6100 117,484 -0.01(-1.60%)
Sep 09, 2024 0.6080 0.6289 0.5893 0.6199 384,370 +0.04(+6.00%)
Sep 06, 2024 0.5760 0.5898 0.5500 0.5848 599,285 +0.03(+5.56%)
Sep 05, 2024 0.5900 0.6159 0.5260 0.5540 459,922 -0.02(-3.15%)
Sep 04, 2024 0.5635 0.5839 0.5631 0.5720 201,665 +0.01(+1.38%)
Sep 03, 2024 0.6057 0.6200 0.5642 0.5642 402,737 -0.05(-8.42%)
Aug 30, 2024 0.6200 0.6351 0.6160 0.6161 121,042 -0.00(-0.79%)
Aug 29, 2024 0.6400 0.6499 0.5988 0.6210 368,258 -0.02(-2.47%)
Aug 28, 2024 0.6331 0.6590 0.6220 0.6367 307,607 -0.02(-3.08%)
Aug 27, 2024 0.6600 0.6600 0.6360 0.6569 315,848 +0.01(+1.51%)
Aug 26, 2024 0.6410 0.6550 0.6361 0.6471 378,976 +0.01(+1.19%)
Aug 23, 2024 0.6499 0.6499 0.6201 0.6395 302,387 +0.00(+0.71%)
Aug 22, 2024 0.6200 0.6399 0.6000 0.6350 357,381 -0.00(-0.25%)
Aug 21, 2024 0.5989 0.6370 0.5905 0.6366 563,035 +0.05(+8.89%)
Aug 20, 2024 0.6107 0.6122 0.5800 0.5846 401,641 -0.02(-2.68%)
Aug 19, 2024 0.5500 0.6200 0.5494 0.6007 617,540 +0.04(+8.02%)
Aug 16, 2024 0.5300 0.5600 0.5300 0.5561 297,998 +0.03(+4.92%)
Aug 15, 2024 0.5200 0.5498 0.5179 0.5300 239,082 +0.00(+0.44%)
Aug 14, 2024 0.5175 0.5399 0.5160 0.5277 39,259 -0.01(-1.33%)
Aug 13, 2024 0.5450 0.5460 0.5160 0.5348 142,562 -0.01(-1.58%)
Aug 12, 2024 0.5200 0.5450 0.5000 0.5434 391,850 +0.05(+10.04%)
Aug 09, 2024 0.4969 0.4969 0.4808 0.4938 46,616 +0.01(+2.05%)
Aug 08, 2024 0.4862 0.4999 0.4801 0.4839 190,161 -0.00(-0.84%)
Aug 07, 2024 0.5119 0.5119 0.4823 0.4880 182,541 -0.01(-2.87%)
Aug 06, 2024 0.4882 0.5100 0.4800 0.5024 283,609 +0.00(+0.74%)
Aug 05, 2024 0.5100 0.5100 0.4850 0.4987 1,036,091 -0.02(-4.06%)
Aug 02, 2024 0.5372 0.5420 0.5100 0.5198 296,839 +0.00(+0.08%)
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.