• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Vista Gold Corp (NY: VGZ )

    0.5591 -0.0644 (-10.33%)
    Official Closing Price Updated: 8:00 PM EST, Nov 11, 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 (%)
    Nov 11, 2024 0.6040 0.6105 0.5435 0.5591 885,186 -0.06(-10.33%)
    Nov 08, 2024 0.6377 0.6390 0.6040 0.6235 259,625 -0.00(-0.10%)
    Nov 07, 2024 0.6159 0.6400 0.6040 0.6241 499,995 -0.00(-0.14%)
    Nov 06, 2024 0.6300 0.6300 0.6001 0.6250 528,510 -0.01(-0.81%)
    Nov 05, 2024 0.6260 0.6500 0.6260 0.6301 160,557 +0.00(+0.51%)
    Nov 04, 2024 0.6600 0.6621 0.6254 0.6269 237,601 -0.02(-2.96%)
    Nov 01, 2024 0.6600 0.6860 0.6400 0.6460 490,619 -0.00(-0.62%)
    Oct 31, 2024 0.6600 0.6666 0.6254 0.6500 550,255 -0.02(-3.56%)
    Oct 30, 2024 0.6990 0.6990 0.6630 0.6740 310,286 -0.00(-0.43%)
    Oct 29, 2024 0.6615 0.6770 0.6610 0.6769 145,855 +0.02(+2.56%)
    Oct 28, 2024 0.6600 0.6800 0.6500 0.6600 361,490 +0.01(+0.76%)
    Oct 25, 2024 0.6900 0.7086 0.6546 0.6550 350,080 -0.04(-5.55%)
    Oct 24, 2024 0.7200 0.7200 0.6531 0.6935 666,146 -0.00(-0.56%)
    Oct 23, 2024 0.7350 0.7350 0.6908 0.6974 380,816 -0.03(-4.12%)
    Oct 22, 2024 0.7340 0.7420 0.7000 0.7274 407,987 +0.01(+1.56%)
    Oct 21, 2024 0.7800 0.7800 0.7100 0.7162 546,132 -0.04(-5.84%)
    Oct 18, 2024 0.7600 0.7858 0.7546 0.7606 621,360 +0.02(+2.14%)
    Oct 17, 2024 0.7300 0.7569 0.7212 0.7447 187,363 +0.01(+1.96%)
    Oct 16, 2024 0.7266 0.7433 0.7202 0.7304 168,437 +0.01(+1.44%)
    Oct 15, 2024 0.7440 0.7489 0.6900 0.7200 262,927 -0.01(-1.21%)
    Oct 14, 2024 0.7570 0.7570 0.7100 0.7288 324,817 -0.03(-3.46%)
    Oct 11, 2024 0.7360 0.7650 0.7354 0.7549 388,716 +0.02(+2.71%)
    Oct 10, 2024 0.7100 0.7470 0.7097 0.7350 285,364 +0.03(+3.52%)
    Oct 09, 2024 0.7500 0.7610 0.7002 0.7100 611,024 -0.04(-5.50%)
    Oct 08, 2024 0.7798 0.7898 0.7403 0.7513 306,728 -0.03(-4.16%)
    Oct 07, 2024 0.8100 0.8150 0.7567 0.7839 539,846 -0.03(-3.23%)
    Oct 04, 2024 0.7951 0.8210 0.7951 0.8101 484,881 +0.01(+1.58%)
    Oct 03, 2024 0.8060 0.8174 0.7950 0.7975 356,803 -0.02(-2.58%)
    Oct 02, 2024 0.8000 0.8264 0.7900 0.8186 559,075 +0.03(+4.40%)
    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 343,878 -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%)
    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.