ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VGZ Vista Gold Corp

0.77
0.05 (6.94%)
Mar 28 2024 - Closed
Delayed by 15 minutes

VGZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.77 0.05 6.94% 0.72 0.77 0.71 111,029
Mar 27 2024 0.72 0.08 12.50% 0.68 0.73 0.68 57,472
Mar 26 2024 0.64 0.02 3.23% 0.65 0.65 0.64 44,245
Mar 25 2024 0.62 -0.05 -7.46% 0.67 0.67 0.62 35,902
Mar 22 2024 0.67 0.02 3.08% 0.67 0.67 0.67 13,779
Mar 21 2024 0.65 -0.08 -10.96% 0.74 0.74 0.65 108,699
Mar 20 2024 0.73 0.04 5.80% 0.73 0.73 0.73 3,180
Mar 19 2024 0.69 0.01 1.47% 0.68 0.72 0.68 11,666
Mar 18 2024 0.68 0.00 0.00% 0.68 0.74 0.68 19,310
Mar 15 2024 0.68 0.05 7.94% 0.69 0.69 0.68 9,506
Mar 14 2024 0.63 -0.04 -5.97% 0.64 0.66 0.63 2,890
Mar 13 2024 0.67 0.04 6.35% 0.65 0.67 0.65 4,833
Mar 12 2024 0.63 -0.05 -7.35% 0.64 0.64 0.63 5,100
Mar 11 2024 0.68 0.08 13.33% 0.62 0.68 0.62 19,100
Mar 08 2024 0.60 -0.05 -7.69% 0.70 0.70 0.60 34,225
Mar 07 2024 0.65 0.05 8.33% 0.64 0.65 0.63 17,871
Mar 06 2024 0.60 0.02 3.45% 0.58 0.60 0.58 19,505
Mar 05 2024 0.58 0.02 3.57% 0.60 0.60 0.55 4,520
Mar 04 2024 0.56 -0.02 -3.45% 0.58 0.58 0.56 3,504
Mar 01 2024 0.58 0.105 22.11% 0.46 0.58 0.46 35,779
Feb 29 2024 0.475 0.00 0.00% 0.475 0.475 0.475 0
Feb 28 2024 0.475 0.045 10.47% 0.475 0.475 0.475 3,433
Feb 27 2024 0.43 0.00 0.00% 0.43 0.43 0.43 0
Feb 26 2024 0.43 -0.04 -8.51% 0.45 0.45 0.425 17,000
Feb 23 2024 0.47 -0.005 -1.05% 0.45 0.47 0.45 6,697
Feb 22 2024 0.475 0.005 1.06% 0.475 0.48 0.45 17,213
Feb 21 2024 0.47 -0.01 -2.08% 0.475 0.475 0.47 1,504
Feb 20 2024 0.48 -0.02 -4.00% 0.485 0.485 0.475 3,500
Feb 16 2024 0.50 0.04 8.70% 0.48 0.50 0.48 40,062
Feb 15 2024 0.46 -0.04 -8.00% 0.48 0.48 0.46 13,000
Feb 14 2024 0.50 0.02 4.17% 0.54 0.54 0.50 45,580
Feb 13 2024 0.48 -0.05 -9.43% 0.48 0.48 0.48 2,600
Feb 12 2024 0.53 0.01 1.92% 0.52 0.53 0.52 7,001
Feb 09 2024 0.52 0.00 0.00% 0.51 0.52 0.51 4,297
Feb 08 2024 0.52 0.02 4.00% 0.49 0.52 0.46 30,295
Feb 07 2024 0.50 0.00 0.00% 0.50 0.50 0.50 0
Feb 06 2024 0.50 0.00 0.00% 0.50 0.50 0.50 0
Feb 05 2024 0.50 0.00 0.00% 0.50 0.50 0.50 13
Feb 02 2024 0.50 0.025 5.26% 0.51 0.51 0.50 1,700
Feb 01 2024 0.475 0.00 0.00% 0.475 0.475 0.475 2
Jan 31 2024 0.475 -0.015 -3.06% 0.47 0.49 0.47 4,500
Jan 30 2024 0.49 -0.02 -3.92% 0.51 0.51 0.48 9,774
Jan 29 2024 0.51 0.025 5.15% 0.49 0.51 0.49 9,080
Jan 26 2024 0.485 0.00 0.00% 0.485 0.485 0.485 0
Jan 25 2024 0.485 0.00 0.00% 0.48 0.485 0.48 9,192
Jan 24 2024 0.485 -0.025 -4.90% 0.49 0.49 0.485 2,458
Jan 23 2024 0.51 -0.03 -5.56% 0.51 0.51 0.51 581
Jan 22 2024 0.54 0.02 3.85% 0.53 0.54 0.53 1,500
Jan 19 2024 0.52 0.00 0.00% 0.52 0.52 0.52 1,300
Jan 18 2024 0.52 -0.03 -5.45% 0.51 0.52 0.51 1,060
Jan 17 2024 0.55 0.00 0.00% 0.55 0.55 0.55 1
Jan 16 2024 0.55 0.05 10.00% 0.59 0.59 0.55 3,959
Jan 15 2024 0.50 -0.02 -3.85% 0.50 0.50 0.50 3,000
Jan 12 2024 0.52 0.01 1.96% 0.54 0.54 0.52 6,410
Jan 11 2024 0.51 0.00 0.00% 0.51 0.51 0.51 571
Jan 10 2024 0.51 0.00 0.00% 0.52 0.52 0.50 6,678
Jan 09 2024 0.51 -0.05 -8.93% 0.53 0.53 0.51 9,027
Jan 08 2024 0.56 -0.04 -6.67% 0.56 0.56 0.56 4,000
Jan 05 2024 0.60 0.00 0.00% 0.60 0.60 0.58 7,600
Jan 04 2024 0.60 0.02 3.45% 0.60 0.60 0.60 11,100
Jan 03 2024 0.58 0.00 0.00% 0.60 0.60 0.58 1,500
Jan 02 2024 0.58 0.00 0.00% 0.58 0.58 0.58 300

Your Recent History

Delayed Upgrade Clock