Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Vista Gold Corp | VGZ | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.5191 |
VGZ Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.47 | 0.54 | 0.455 | 0.5042784 | 444,017 | 0.0491 | 10.45% |
1 Month | 0.38 | 0.54 | 0.3211 | 0.4320898 | 368,064 | 0.1391 | 36.61% |
3 Months | 0.459 | 0.54 | 0.3211 | 0.4105941 | 275,963 | 0.0601 | 13.09% |
6 Months | 0.46 | 0.54 | 0.301 | 0.393751 | 296,628 | 0.0591 | 12.85% |
1 Year | 0.555 | 0.7599 | 0.301 | 0.458297 | 228,480 | -0.0359 | -6.47% |
3 Years | 1.03 | 1.40 | 0.301 | 0.7456108 | 268,636 | -0.5109 | -49.60% |
5 Years | 0.7407 | 1.45 | 0.301 | 0.8292186 | 307,808 | -0.2216 | -29.92% |
VGZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 0.5191 | -0.0108 | -2.04% | 0.54 | 0.54 | 0.51 | 178,333 |
Mar 15 2024 | 0.5299 | 0.0524 | 10.97% | 0.4889 | 0.53 | 0.4702 | 728,909 |
Mar 14 2024 | 0.4775 | -0.03 | -5.91% | 0.505 | 0.5183 | 0.455901 | 580,702 |
Mar 13 2024 | 0.5075 | 0.0442 | 9.54% | 0.467 | 0.5098 | 0.46 | 548,266 |
Mar 12 2024 | 0.4633 | -0.0097 | -2.05% | 0.47 | 0.48 | 0.455 | 183,876 |
Mar 11 2024 | 0.473 | 0.02 | 4.42% | 0.49 | 0.49515 | 0.455 | 350,054 |
Mar 08 2024 | 0.453 | -0.025 | -5.23% | 0.4875 | 0.50 | 0.43 | 480,649 |
Mar 07 2024 | 0.478 | 0.044 | 10.14% | 0.44 | 0.4849 | 0.434 | 536,048 |
Mar 06 2024 | 0.434 | 0.024 | 5.85% | 0.419 | 0.44 | 0.4125 | 197,234 |
Mar 05 2024 | 0.41 | -0.003 | -0.73% | 0.42 | 0.4449 | 0.401 | 355,784 |
Mar 04 2024 | 0.413 | -0.007 | -1.67% | 0.43 | 0.43 | 0.3961 | 428,010 |
Mar 01 2024 | 0.42 | 0.0764 | 22.24% | 0.3536 | 0.4299 | 0.34 | 721,960 |
Feb 29 2024 | 0.3436 | -0.0064 | -1.83% | 0.35 | 0.3589 | 0.3336 | 230,218 |
Feb 28 2024 | 0.35 | 0.0129 | 3.83% | 0.3301 | 0.3595 | 0.3301 | 294,512 |
Feb 27 2024 | 0.3371 | 0.012 | 3.69% | 0.3297 | 0.345 | 0.3253 | 205,514 |
Feb 26 2024 | 0.3251 | -0.015 | -4.41% | 0.34 | 0.3401 | 0.3211 | 218,641 |
Feb 23 2024 | 0.3401 | -0.0041 | -1.19% | 0.355 | 0.355 | 0.33 | 219,627 |
Feb 22 2024 | 0.3442 | -0.0128 | -3.59% | 0.346 | 0.3603 | 0.33 | 593,096 |
Feb 21 2024 | 0.357 | 0.007 | 2.00% | 0.35 | 0.3599 | 0.3451 | 51,900 |
Feb 20 2024 | 0.35 | -0.0142 | -3.90% | 0.38 | 0.38 | 0.348 | 257,946 |