Best deals to access real time data! |
Big Cap Pro
Monthly Subscription
for only
|
Small Cap Basic
Monthly Subscription
for only
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
VAT not included
|
Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Vista Gold Corp | VGZ | AMEX | Common Stock |
Price Change | Change Percent | Stock Price | Last Traded
![]() |
|
---|---|---|---|---|
-0.0218 | -2.68% | 0.791 | 11:17:53 |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.81 | 0.791 | 0.815 | 0.8128 |
VGZ Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.799 | 0.82 | 0.7375 | 0.796058 | 136,629 | -0.008 | -1.0% |
1 Month | 0.857 | 0.91 | 0.689 | 0.7952043 | 212,703 | -0.066 | -7.7% |
3 Months | 0.8465 | 1.12 | 0.689 | 0.9400608 | 341,701 | -0.0555 | -6.56% |
6 Months | 0.7277 | 1.12 | 0.591 | 0.8456833 | 297,819 | 0.0633 | 8.7% |
1 Year | 1.12 | 1.40 | 0.591 | 0.9009026 | 396,422 | -0.329 | -29.38% |
3 Years | 0.5301 | 1.45 | 0.33 | 0.9274675 | 389,154 | 0.2609 | 49.22% |
5 Years | 0.9138 | 1.45 | 0.33 | 0.8790917 | 300,977 | -0.1228 | -13.44% |
VGZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2022 | 0.8128 | 0.0028 | 0.35% | 0.79 | 0.82 | 0.79 | 114,219 |
May 23 2022 | 0.81 | 0.02 | 2.53% | 0.80 | 0.82 | 0.7881 | 153,529 |
May 20 2022 | 0.79 | -0.0095 | -1.19% | 0.79 | 0.81 | 0.78 | 124,907 |
May 19 2022 | 0.7995 | 0.0295 | 3.83% | 0.78 | 0.8082 | 0.779926 | 144,865 |
May 18 2022 | 0.77 | -0.0126 | -1.61% | 0.799 | 0.7999 | 0.7375 | 145,626 |
May 17 2022 | 0.782601 | 0.0074 | 0.95% | 0.81 | 0.81 | 0.771 | 171,282 |
May 16 2022 | 0.7752 | 0.0452 | 6.19% | 0.74 | 0.80 | 0.717 | 301,311 |
May 13 2022 | 0.73 | 0.0304 | 4.35% | 0.695 | 0.7363 | 0.6948 | 194,185 |
May 12 2022 | 0.6996 | -0.0366 | -4.97% | 0.72 | 0.7299 | 0.689 | 316,151 |
May 11 2022 | 0.7362 | -0.0238 | -3.13% | 0.75 | 0.7697 | 0.73 | 163,060 |
May 10 2022 | 0.76 | -0.0155 | -2.0% | 0.7796 | 0.797 | 0.741 | 160,179 |
May 09 2022 | 0.7755 | -0.015 | -1.9% | 0.80 | 0.85 | 0.7551 | 335,728 |
May 06 2022 | 0.7905 | -0.049 | -5.84% | 0.8843 | 0.8843 | 0.79 | 295,118 |
May 05 2022 | 0.8395 | -0.0604 | -6.71% | 0.91 | 0.91 | 0.8318 | 176,599 |
May 04 2022 | 0.8999 | 0.0799 | 9.74% | 0.8114 | 0.90 | 0.81 | 198,052 |
May 03 2022 | 0.82 | -0.01 | -1.2% | 0.843 | 0.843 | 0.805 | 218,908 |
May 02 2022 | 0.83 | -0.0444 | -5.08% | 0.82 | 0.8744 | 0.82 | 223,957 |
Apr 29 2022 | 0.8744 | 0.0414 | 4.97% | 0.83 | 0.88 | 0.817 | 201,961 |
Apr 28 2022 | 0.833 | 0.0201 | 2.47% | 0.8141 | 0.86 | 0.80 | 254,151 |
Apr 27 2022 | 0.8129 | -0.0446 | -5.2% | 0.857 | 0.875 | 0.805 | 360,280 |
Apr 26 2022 | 0.8575 | -0.0559 | -6.12% | 0.90 | 0.909 | 0.85 | 251,612 |
Apr 25 2022 | 0.9134 | -0.069 | -7.02% | 0.96 | 0.98 | 0.8528 | 606,864 |