Breaking News Bar

Business News and Information

Vista Gold Corp (NY: VGZ )

0.9779 USD -0.0321 (-3.18%)
Streaming Delayed Price Updated: 11:33 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 1.000 1.020 0.9700 1.010 497,877 +0.02(+2.02%)
Feb 23, 2021 1.040 1.060 0.9600 0.9900 727,935 -0.05(-4.81%)
Feb 22, 2021 1.050 1.060 1.010 1.040 496,862 +0.02(+1.96%)
Feb 19, 2021 1.020 1.050 0.9901 1.020 684,100 +0.02(+2.00%)
Feb 18, 2021 1.070 1.070 1.000 1.000 719,593 -0.08(-7.41%)
Feb 17, 2021 1.120 1.120 1.050 1.080 928,661 -0.05(-4.42%)
Feb 16, 2021 1.070 1.140 1.070 1.130 1,749,546 +0.06(+5.61%)
Feb 12, 2021 1.050 1.070 1.010 1.070 676,300 +0.02(+1.90%)
Feb 11, 2021 1.040 1.080 1.010 1.050 1,076,100 -0.01(-0.94%)
Feb 10, 2021 1.040 1.070 1.020 1.060 784,327 -0.01(-0.93%)
Feb 09, 2021 1.020 1.070 1.000 1.070 849,380 +0.06(+5.94%)
Feb 08, 2021 1.010 1.020 0.9900 1.010 655,543 +0.02(+2.02%)
Feb 05, 2021 0.9900 1.020 0.9600 0.9900 885,800 +0.02(+2.06%)
Feb 04, 2021 0.9400 0.9800 0.9400 0.9700 594,539 -0.02(-2.02%)
Feb 03, 2021 0.9795 1.010 0.9751 0.9900 344,285 +0.03(+3.13%)
Feb 02, 2021 1.010 1.010 0.9500 0.9600 494,911 -0.09(-8.57%)
Feb 01, 2021 1.030 1.100 0.9700 1.050 2,192,513 +0.07(+7.14%)
Jan 29, 2021 0.9700 1.080 0.9500 0.9800 2,499,800 +0.05(+5.38%)
Jan 28, 2021 0.9250 0.9300 0.9000 0.9300 589,509 +0.03(+3.33%)
Jan 27, 2021 0.9200 0.9259 0.8900 0.9000 629,254 -0.06(-6.25%)
Jan 26, 2021 0.9400 0.9600 0.9200 0.9600 777,071 +0.02(+2.13%)
Jan 25, 2021 0.9800 0.9800 0.9100 0.9400 799,157 +0.01(+1.08%)
Jan 22, 2021 0.9700 0.9800 0.9165 0.9300 832,000 -0.06(-6.06%)
Jan 21, 2021 0.9600 0.9900 0.9200 0.9900 1,004,987 +0.07(+7.61%)
Jan 20, 2021 0.9700 0.9900 0.8800 0.9200 2,106,669 -0.04(-4.35%)
Jan 19, 2021 1.030 1.030 0.9182 0.9618 1,160,326 -0.03(-2.85%)
Jan 15, 2021 1.030 1.050 0.9700 0.9900 887,800 -0.05(-4.81%)
Jan 14, 2021 1.060 1.090 1.010 1.040 364,729 -0.02(-1.89%)
Jan 13, 2021 1.130 1.130 1.020 1.060 326,948 -0.07(-6.19%)
Jan 12, 2021 1.150 1.150 1.070 1.130 228,655 +0.02(+1.80%)
Jan 11, 2021 1.070 1.120 1.050 1.110 405,340 +0.04(+3.74%)
Jan 08, 2021 1.140 1.150 1.040 1.070 912,000 -0.11(-9.32%)
Jan 07, 2021 1.220 1.220 1.150 1.180 239,788 -0.01(-0.84%)
Jan 06, 2021 1.200 1.230 1.140 1.190 627,385 +0.02(+1.71%)
Jan 05, 2021 1.110 1.200 1.090 1.170 494,068 +0.06(+5.41%)
Jan 04, 2021 1.140 1.150 1.070 1.110 472,052 +0.03(+2.78%)
Dec 31, 2020 1.080 1.080 1.080 864,005 -0.02(-1.82%)
Dec 30, 2020 1.010 1.110 1.000 1.100 864,005 +0.07(+6.80%)
Dec 29, 2020 1.090 1.100 0.9881 1.030 2,535,402 -0.06(-5.50%)
Dec 28, 2020 1.120 1.120 1.090 1.090 217,338 +0.01(+0.93%)
Dec 24, 2020 1.080 1.100 1.070 1.080 140,000 -0.01(-0.92%)
Dec 23, 2020 1.090 1.110 1.070 1.090 171,382 +0.00(+0.00%)
Dec 22, 2020 1.120 1.130 1.090 1.090 317,242 -0.01(-1.36%)
Dec 21, 2020 1.070 1.120 1.070 1.105 374,937 +0.02(+2.31%)
Dec 18, 2020 1.140 1.150 1.080 1.080 424,000 -0.06(-5.26%)
Dec 17, 2020 1.150 1.200 1.120 1.140 516,149 +0.01(+0.88%)
Dec 16, 2020 1.030 1.130 1.020 1.130 507,224 +0.10(+9.71%)
Dec 15, 2020 1.000 1.030 0.9800 1.030 458,149 +0.05(+5.10%)
Dec 14, 2020 0.9900 0.9900 0.9300 0.9800 455,730 -0.00(-0.03%)
Dec 11, 2020 0.9579 0.9868 0.9500 0.9803 260,300 +0.02(+2.33%)
Dec 10, 2020 1.020 1.020 0.9410 0.9580 491,917 -0.04(-4.20%)
Dec 09, 2020 1.020 1.070 0.9900 1.000 365,514 -0.02(-1.96%)
Dec 08, 2020 1.050 1.050 1.010 1.020 141,280 -0.03(-2.86%)
Dec 07, 2020 0.9950 1.070 0.9900 1.050 407,500 +0.06(+6.26%)
Dec 04, 2020 1.020 1.020 0.9800 0.9881 146,100 -0.02(-2.17%)
Dec 03, 2020 1.010 1.020 0.9800 1.010 141,495 -0.01(-0.98%)
Dec 02, 2020 1.010 1.020 0.9900 1.020 150,552 +0.00(+0.00%)
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.
 
bottom clear