$0.44 -0.01 (%) Vista Gold Corp - AMEX

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
9/19/20140.450.460.420.44180,064
9/19/20140.480.480.460.4731,719
9/18/20140.460.470.450.4580,981
9/18/20140.500.500.490.494,200
9/17/20140.480.490.450.4668,810
9/17/20140.520.530.510.5112,800
9/16/20140.470.490.450.47136,137
9/16/20140.520.530.510.5115,127
9/15/20140.450.480.440.47136,823
9/15/20140.490.510.480.5114,240
9/12/20140.450.470.450.45128,654
9/12/20140.510.510.500.5018,500
9/11/20140.500.500.450.4780,016
9/11/20140.520.520.520.521,000
9/10/20140.500.510.460.48149,566
9/10/20140.540.540.510.5415,105
9/9/20140.480.510.460.51279,780
9/9/20140.520.550.520.5520,600
9/8/20140.440.480.430.47369,444
9/8/20140.480.510.480.5114,477
9/5/20140.430.440.420.4445,174
9/5/20140.470.480.470.486,200
9/4/20140.450.460.420.44161,876
9/4/20140.500.500.470.476,600
9/3/20140.450.470.450.4635,709
9/3/20140.500.500.500.500
9/2/20140.460.470.450.46153,613
9/2/20140.500.500.500.502,500
8/29/20140.470.470.460.4777,982
8/29/20140.500.500.500.504,300
8/28/20140.470.480.460.4771,151
8/28/20140.530.530.510.516,800
8/27/20140.460.470.460.4762,910
8/27/20140.500.500.500.500
8/26/20140.490.490.470.4759,104
8/26/20140.500.500.500.50500
8/25/20140.460.470.450.47241,484
8/25/20140.500.510.500.516,000
8/22/20140.470.480.460.46101,182
8/22/20140.510.510.510.510
8/21/20140.470.470.460.47143,538
8/21/20140.510.520.500.519,772
8/20/20140.450.480.450.47122,861
8/20/20140.500.510.500.519,400
8/19/20140.470.480.450.45108,370
8/19/20140.510.510.500.503,000
8/18/20140.450.500.450.47299,796
8/18/20140.510.550.500.5217,968
8/15/20140.470.470.450.47122,282
8/15/20140.500.510.500.5016,114
8/14/20140.470.480.460.4773,404
8/14/20140.510.520.510.527,700
8/13/20140.460.470.450.4697,183
8/13/20140.510.520.500.5136,070
8/12/20140.460.460.450.45112,074
8/12/20140.500.500.480.50309,304
8/11/20140.450.460.450.4577,950
8/11/20140.500.500.500.507,500
8/8/20140.460.480.450.45113,725
8/8/20140.510.510.500.502,501
8/7/20140.450.460.450.4562,204
8/7/20140.490.490.490.490
8/6/20140.440.460.440.4684,048
8/6/20140.510.510.500.503,400
8/5/20140.470.470.440.45165,660
8/5/20140.500.500.490.508,300
8/4/20140.450.470.440.47104,023
8/1/20140.470.470.450.4768,347
8/1/20140.500.500.500.502,410
7/31/20140.460.470.450.46211,392
7/31/20140.500.500.500.503,500
7/30/20140.460.480.460.4888,092
7/30/20140.520.520.490.496,000
7/29/20140.460.480.450.46110,679
7/29/20140.500.510.500.505,950
7/28/20140.460.480.460.46222,779
7/28/20140.510.510.500.504,800
7/25/20140.460.490.450.4755,347
7/25/20140.500.520.500.524,080
7/24/20140.480.480.440.46257,254
7/24/20140.480.490.480.4912,600
7/23/20140.480.480.460.46199,876
7/23/20140.510.510.500.502,900
7/22/20140.500.500.470.49208,059
7/22/20140.510.520.500.5116,100
7/21/20140.500.500.470.5062,649
7/21/20140.530.530.520.522,975
7/18/20140.480.490.470.49149,575
7/18/20140.510.520.500.524,250
7/17/20140.500.500.470.49217,807
7/17/20140.530.530.510.528,000
7/16/20140.470.490.470.48127,714
7/16/20140.500.510.500.513,500
7/15/20140.480.490.460.47187,893
7/15/20140.510.510.500.5111,600
7/14/20140.500.510.460.51518,043
7/14/20140.550.550.500.5241,000
7/11/20140.510.520.500.52215,196
7/11/20140.550.550.550.5537,364
7/10/20140.540.540.500.51321,056
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center