Stockscreener 앱 받기
0.5594
7.14%
0.0373
시간 외 거래:
.56
0.0006
+0.11%
Vista Gold Corp. 주식 (VGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.5594 | $0.532 | $0.0274 | 337,500.0 | +7.14% |
| 2024-11-15 | $0.5491 | $0.5131 | $0.036 | 646,818.0 | -2.41% |
| 2024-11-14 | $0.55 | $0.505 | $0.045 | 1,611,572.0 | +3.18% |
| 2024-11-13 | $0.56 | $0.5032 | $0.0568 | 868,880.0 | -5.43% |
| 2024-11-12 | $0.573 | $0.5427 | $0.0303 | 413,165.0 | -1.93% |
| 2024-11-11 | $0.6105 | $0.5435 | $0.067 | 885,023.0 | -10.33% |
| 2024-11-08 | $0.639 | $0.604 | $0.035 | 259,557.0 | -0.10% |
| 2024-11-07 | $0.64 | $0.604 | $0.036 | 499,995.0 | -0.14% |
| 2024-11-06 | $0.63 | $0.6001 | $0.0299 | 528,490.0 | -0.81% |
| 2024-11-05 | $0.65 | $0.626 | $0.024 | 160,557.0 | +0.51% |
| 2024-11-04 | $0.6621 | $0.6254 | $0.0367 | 237,470.0 | -2.96% |
| 2024-11-01 | $0.686 | $0.64 | $0.046 | 490,340.0 | -0.62% |
| 2024-10-31 | $0.6666 | $0.6254 | $0.0412 | 550,155.0 | -3.56% |
| 2024-10-30 | $0.699 | $0.663 | $0.036 | 309,611.0 | -0.43% |
| 2024-10-29 | $0.677 | $0.661 | $0.016 | 144,947.0 | +2.56% |
| 2024-10-28 | $0.68 | $0.65 | $0.03 | 361,451.0 | +0.76% |
| 2024-10-25 | $0.7086 | $0.6546 | $0.054 | 344,950.0 | -5.55% |
| 2024-10-24 | $0.72 | $0.6531 | $0.0669 | 666,145.0 | -0.56% |
| 2024-10-23 | $0.735 | $0.6908 | $0.0442 | 380,716.0 | -4.12% |
| 2024-10-22 | $0.742 | $0.70 | $0.042 | 407,802.0 | +1.57% |
| 2024-10-21 | $0.78 | $0.71 | $0.07 | 545,355.0 | -5.84% |
Vista Gold Corp. 주식 (VGZ) 연도별 가격 이력
이 심층 분석에서는 Vista Gold Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VGZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Gold Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Gold Corp. 주식 (VGZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.686 | $0.5032 | $0.1828 | 7,276,867.0 | -13.94% |
| 2024-10 | $0.827 | $0.6254 | $0.2016 | 9,442,532.0 | -16.27% |
| 2024-09 | $0.79 | $0.526 | $0.264 | 11,008,944.0 | +26.01% |
| 2024-08 | $0.66 | $0.48 | $0.18 | 7,061,333.0 | +13.04% |
| 2024-07 | $0.5815 | $0.459 | $0.1225 | 6,832,284.0 | +17.20% |
| 2024-06 | $0.5154 | $0.4573 | $0.0581 | 3,592,892.0 | -7.72% |
| 2024-05 | $0.571 | $0.45 | $0.121 | 4,899,900.0 | +1.39% |
| 2024-04 | $0.6209 | $0.4872 | $0.1337 | 7,467,560.0 | -11.99% |
| 2024-03 | $0.5713 | $0.34 | $0.2313 | 8,725,881.0 | +64.35% |
| 2024-02 | $0.391 | $0.3211 | $0.0699 | 4,877,841.0 | -4.58% |
| 2024-01 | $0.47 | $0.35 | $0.12 | 4,394,803.0 | -20.31% |
Vista Gold Corp. 주식 (VGZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.48 | $0.31 | $0.17 | 7,968,150.0 | +8.11% |
| 2023-11 | $0.46 | $0.301 | $0.159 | 7,315,886.0 | +13.16% |
| 2023-10 | $0.4299 | $0.3402 | $0.0897 | 5,349,202.0 | -14.09% |
| 2023-09 | $0.5092 | $0.38 | $0.1292 | 2,991,383.0 | -11.70% |
| 2023-08 | $0.52 | $0.45 | $0.07 | 2,923,046.0 | -6.35% |
| 2023-07 | $0.5699 | $0.4975 | $0.0724 | 4,033,359.0 | +0.02% |
| 2023-06 | $0.603 | $0.50 | $0.103 | 2,554,648.0 | -13.34% |
| 2023-05 | $0.7599 | $0.58 | $0.1799 | 4,034,314.0 | -7.16% |
| 2023-04 | $0.67 | $0.5805 | $0.0895 | 3,986,196.0 | +7.34% |
| 2023-03 | $0.61 | $0.471 | $0.139 | 3,219,484.0 | +14.14% |
| 2023-02 | $0.63 | $0.51 | $0.12 | 2,027,530.0 | -14.92% |
| 2023-01 | $0.67 | $0.4952 | $0.1748 | 4,598,113.0 | +25.21% |
Vista Gold Corp. 주식 (VGZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.595 | $0.456 | $0.139 | 3,356,885.0 | -14.64% |
| 2022-11 | $0.6284 | $0.4802 | $0.1482 | 3,038,731.0 | +5.65% |
| 2022-10 | $0.573 | $0.501 | $0.072 | 1,958,274.0 | +4.31% |
| 2022-09 | $0.60 | $0.4851 | $0.1149 | 3,573,965.0 | -10.49% |
| 2022-08 | $0.70 | $0.575 | $0.125 | 2,167,886.0 | -10.68% |
| 2022-07 | $0.6799 | $0.5217 | $0.1582 | 3,529,347.0 | -3.19% |
| 2022-06 | $0.8495 | $0.6779 | $0.1716 | 2,409,669.0 | -14.68% |
| 2022-05 | $0.91 | $0.689 | $0.221 | 3,897,964.0 | -8.85% |
| 2022-04 | $1.09 | $0.80 | $0.29 | 5,664,153.0 | -16.72% |
| 2022-03 | $1.12 | $0.822 | $0.298 | 11,440,168.0 | +22.81% |
| 2022-02 | $0.8883 | $0.679 | $0.2093 | 5,433,022.0 | +22.32% |
| 2022-01 | $0.7687 | $0.6341 | $0.1346 | 4,312,532.0 | -1.48% |
6.03%
자본화:
|
볼륨(24시간):