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

Vista Gold Corp Common Stock (NY: VGZ )

0.5742 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5680 0.5806 0.5600 0.5742 349,249 +0.01(+2.01%)
Dec 19, 2024 0.5800 0.5900 0.5480 0.5629 391,134 +0.02(+3.28%)
Dec 18, 2024 0.5310 0.6300 0.5310 0.5450 1,093,405 +0.03(+4.81%)
Dec 17, 2024 0.4800 0.5400 0.4700 0.5200 270,834 -0.01(-1.89%)
Dec 16, 2024 0.5500 0.5569 0.5207 0.5300 504,499 -0.02(-4.28%)
Dec 13, 2024 0.5476 0.5590 0.5400 0.5537 220,546 +0.01(+1.60%)
Dec 12, 2024 0.5600 0.5651 0.5450 0.5450 273,232 -0.03(-4.57%)
Dec 11, 2024 0.5820 0.5831 0.5650 0.5711 414,111 -0.02(-3.19%)
Dec 10, 2024 0.6045 0.6150 0.5810 0.5899 365,769 -0.01(-2.42%)
Dec 09, 2024 0.6190 0.6199 0.5874 0.6045 1,044,605 +0.02(+2.88%)
Dec 06, 2024 0.5800 0.5940 0.5741 0.5876 291,857 +0.01(+1.31%)
Dec 05, 2024 0.5900 0.5981 0.5750 0.5800 139,897 -0.01(-1.71%)
Dec 04, 2024 0.6000 0.6000 0.5767 0.5901 146,273 -0.01(-1.17%)
Dec 03, 2024 0.5860 0.6069 0.5700 0.5971 203,190 +0.01(+2.26%)
Dec 02, 2024 0.6100 0.6100 0.5657 0.5839 392,351 -0.03(-4.28%)
Nov 29, 2024 0.6155 0.6222 0.5953 0.6100 467,986 -0.00(-0.02%)
Nov 27, 2024 0.6000 0.6149 0.5970 0.6101 208,484 +0.01(+2.38%)
Nov 26, 2024 0.6115 0.6115 0.5886 0.5959 283,746 -0.00(-0.53%)
Nov 25, 2024 0.6118 0.6175 0.5710 0.5991 861,629 -0.01(-0.98%)
Nov 22, 2024 0.5850 0.6178 0.5705 0.6050 1,014,331 +0.02(+3.07%)
Nov 21, 2024 0.5757 0.5940 0.5400 0.5870 419,336 +0.01(+2.44%)
Nov 20, 2024 0.5713 0.5890 0.5510 0.5730 415,402 -0.00(-0.17%)
Nov 19, 2024 0.5600 0.5800 0.5594 0.5740 171,426 +0.01(+2.61%)
Nov 18, 2024 0.5320 0.5594 0.5320 0.5594 337,502 +0.04(+7.14%)
Nov 15, 2024 0.5300 0.5491 0.5131 0.5221 649,818 -0.01(-2.41%)
Nov 14, 2024 0.5200 0.5500 0.5050 0.5350 1,613,678 +0.02(+3.18%)
Nov 13, 2024 0.5600 0.5600 0.5032 0.5185 868,900 -0.03(-5.43%)
Nov 12, 2024 0.5700 0.5730 0.5427 0.5483 414,029 -0.01(-1.93%)
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 485,335 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.