STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Apple pulls WhatsApp and Threads from China App Store

Vista Gold Corp. (VGZ)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.5530

+0.0030

(+0.55%)

As of 12:15PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.5505	0.5597	0.5430	0.5530	0.5530	75,880
Apr 18, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	106,200
Apr 17, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	334,300
Apr 16, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	295,800
Apr 15, 2024	0.5700	0.5800	0.5600	0.5600	0.5600	161,900
Apr 12, 2024	0.5700	0.6100	0.5600	0.5700	0.5700	712,900
Apr 11, 2024	0.5700	0.5800	0.5600	0.5700	0.5700	226,500
Apr 10, 2024	0.5700	0.5800	0.5500	0.5700	0.5700	594,400
Apr 09, 2024	0.5900	0.6000	0.5700	0.5700	0.5700	384,000
Apr 08, 2024	0.5900	0.5900	0.5600	0.5800	0.5800	417,100
Apr 05, 2024	0.5700	0.6200	0.5600	0.5800	0.5800	405,800
Apr 04, 2024	0.6000	0.6200	0.5500	0.5700	0.5700	405,500
Apr 03, 2024	0.6100	0.6100	0.5800	0.6000	0.6000	588,800
Apr 02, 2024	0.6100	0.6100	0.5700	0.5800	0.5800	333,900
Apr 01, 2024	0.5600	0.6100	0.5600	0.6000	0.6000	609,700
Mar 28, 2024	0.5400	0.5700	0.5200	0.5600	0.5600	708,700
Mar 27, 2024	0.4900	0.5400	0.4900	0.5400	0.5400	620,400
Mar 26, 2024	0.4800	0.5000	0.4600	0.4900	0.4900	382,300
Mar 25, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	223,300
Mar 22, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	131,100
Mar 21, 2024	0.5400	0.5700	0.4500	0.4800	0.4800	919,900
Mar 20, 2024	0.5100	0.5400	0.5100	0.5300	0.5300	290,600
Mar 19, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	180,700
Mar 18, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	178,300
Mar 15, 2024	0.4900	0.5300	0.4700	0.5300	0.5300	728,900
Mar 14, 2024	0.5100	0.5200	0.4600	0.4800	0.4800	580,700
Mar 13, 2024	0.4700	0.5100	0.4600	0.5100	0.5100	549,200
Mar 12, 2024	0.4700	0.4800	0.4600	0.4600	0.4600	183,900
Mar 11, 2024	0.4900	0.5000	0.4600	0.4700	0.4700	350,100
Mar 08, 2024	0.4900	0.5000	0.4300	0.4500	0.4500	480,000
Mar 07, 2024	0.4400	0.4800	0.4300	0.4800	0.4800	536,000
Mar 06, 2024	0.4200	0.4400	0.4100	0.4300	0.4300	197,200
Mar 05, 2024	0.4200	0.4400	0.4000	0.4100	0.4100	355,800
Mar 04, 2024	0.4300	0.4300	0.4000	0.4100	0.4100	428,000
Mar 01, 2024	0.3500	0.4300	0.3400	0.4200	0.4200	721,800
Feb 29, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	230,200
Feb 28, 2024	0.3300	0.3600	0.3300	0.3500	0.3500	294,500
Feb 27, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	205,500
Feb 26, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	218,600
Feb 23, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	221,100
Feb 22, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	593,100
Feb 21, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	51,900
Feb 20, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	258,400
Feb 16, 2024	0.3400	0.3700	0.3400	0.3600	0.3600	190,000
Feb 15, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	319,600
Feb 14, 2024	0.3600	0.3800	0.3500	0.3500	0.3500	282,300
Feb 13, 2024	0.3800	0.3900	0.3500	0.3500	0.3500	443,500
Feb 12, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	451,300
Feb 09, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	180,100
Feb 08, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	124,500
Feb 07, 2024	0.3800	0.3900	0.3600	0.3800	0.3800	342,200
Feb 06, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	59,100
Feb 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	49,800
Feb 02, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	44,700
Feb 01, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	326,200
Jan 31, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	188,400
Jan 30, 2024	0.3700	0.3900	0.3600	0.3600	0.3600	171,600
Jan 29, 2024	0.3600	0.3900	0.3600	0.3700	0.3700	188,300
Jan 26, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	96,800
Jan 25, 2024	0.3700	0.3800	0.3500	0.3600	0.3600	549,500
Jan 24, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	150,200
Jan 23, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	98,500
Jan 22, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	63,300
Jan 19, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	116,700
Jan 18, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	108,200
Jan 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	239,400
Jan 16, 2024	0.4100	0.4400	0.3900	0.3900	0.3900	373,600
Jan 12, 2024	0.3700	0.4100	0.3700	0.4100	0.4100	364,300
Jan 11, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	409,600
Jan 10, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	149,700
Jan 09, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	103,400
Jan 08, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	183,000
Jan 05, 2024	0.4500	0.4700	0.4200	0.4400	0.4400	167,700
Jan 04, 2024	0.4300	0.4600	0.4300	0.4400	0.4400	322,100
Jan 03, 2024	0.4500	0.4700	0.4200	0.4300	0.4300	199,300
Jan 02, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	184,100
Dec 29, 2023	0.4400	0.4600	0.4300	0.4500	0.4500	259,800
Dec 28, 2023	0.4500	0.4600	0.4400	0.4500	0.4500	487,900
Dec 27, 2023	0.4500	0.4700	0.4300	0.4600	0.4600	234,900
Dec 26, 2023	0.4600	0.4700	0.4300	0.4500	0.4500	156,100
Dec 22, 2023	0.4700	0.4800	0.4400	0.4500	0.4500	268,200
Dec 21, 2023	0.4500	0.4600	0.4300	0.4400	0.4400	360,600
Dec 20, 2023	0.4400	0.4700	0.4300	0.4400	0.4400	215,000
Dec 19, 2023	0.4200	0.4500	0.4100	0.4500	0.4500	576,100
Dec 18, 2023	0.4400	0.4400	0.3800	0.4100	0.4100	416,300
Dec 15, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	335,600
Dec 14, 2023	0.3400	0.4600	0.3400	0.4500	0.4500	1,713,700
Dec 13, 2023	0.3300	0.3500	0.3100	0.3300	0.3300	475,500
Dec 12, 2023	0.3700	0.3700	0.3300	0.3300	0.3300	201,300
Dec 11, 2023	0.3700	0.3900	0.3400	0.3500	0.3500	425,200
Dec 08, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	218,700
Dec 07, 2023	0.3700	0.3900	0.3300	0.3700	0.3700	275,300
Dec 06, 2023	0.3800	0.4000	0.3700	0.3700	0.3700	359,500
Dec 05, 2023	0.4000	0.4000	0.3700	0.3700	0.3700	223,100
Dec 04, 2023	0.4100	0.4200	0.3800	0.3800	0.3800	247,500
Dec 01, 2023	0.4200	0.4400	0.4000	0.4100	0.4100	567,500
Nov 30, 2023	0.4000	0.4600	0.3700	0.4200	0.4200	1,259,200
Nov 29, 2023	0.3800	0.4100	0.3700	0.4000	0.4000	574,600
Nov 28, 2023	0.3300	0.4000	0.3300	0.3800	0.3800	672,200
Nov 27, 2023	0.3200	0.3400	0.3200	0.3300	0.3300	481,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,785.42+76.98(+0.35%)

S&P 5004,972.59-38.53(-0.77%)

DOW37,861.86+86.48(+0.23%)

CAD/USD0.7270+0.0006(+0.08%)

CRUDE OIL83.09+0.36(+0.44%)

Bitcoin CAD88,248.16+1,067.44(+1.22%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Vista Gold Corp. (VGZ)

S&P/TSX
21,785.42
+76.98(+0.35%)

S&P 500
4,972.59
-38.53(-0.77%)

DOW
37,861.86
+86.48(+0.23%)

CAD/USD
0.7270
+0.0006(+0.08%)

CRUDE OIL
83.09
+0.36(+0.44%)

Bitcoin CAD
88,248.16
+1,067.44(+1.22%)