$0.32 0.00 (%) Vista Gold Corp - AMEX

Jul. 2, 2015 | 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
7/3/20150.400.400.400.400
7/2/20150.330.330.310.32138,472
7/2/20150.390.400.380.408,728
7/1/20150.310.330.310.3287,236
6/30/20150.330.330.300.3326,086
6/30/20150.390.400.390.402,000
6/29/20150.320.330.320.33117,601
6/29/20150.390.410.390.414,010
6/26/20150.320.330.300.32144,556
6/26/20150.390.390.380.383,250
6/25/20150.340.340.320.3453,680
6/25/20150.410.410.400.405,500
6/24/20150.320.350.310.3563,437
6/24/20150.400.420.400.403,000
6/23/20150.310.330.310.3243,841
6/23/20150.390.390.390.392,500
6/22/20150.310.350.310.3229,839
6/22/20150.390.400.390.401,500
6/19/20150.340.350.310.3466,834
6/19/20150.400.410.390.415,900
6/18/20150.320.360.320.33216,891
6/18/20150.390.420.390.429,500
6/17/20150.320.320.300.3277,909
6/17/20150.370.370.370.370
6/16/20150.320.330.300.33124,846
6/16/20150.370.370.370.3750,000
6/15/20150.310.320.310.3270,033
6/15/20150.370.370.370.370
6/12/20150.330.330.300.31139,651
6/12/20150.380.380.370.3718,700
6/11/20150.320.330.310.3357,994
6/11/20150.400.400.380.381,950
6/10/20150.320.330.310.3193,216
6/10/20150.400.400.400.401,005
6/9/20150.320.330.310.3249,924
6/9/20150.400.400.380.3811,000
6/8/20150.330.330.300.3342,925
6/8/20150.380.380.380.381,000
6/5/20150.330.330.300.33279,354
6/5/20150.410.410.380.385,580
6/4/20150.330.350.330.3328,812
6/4/20150.430.430.430.430
6/3/20150.350.360.340.34147,644
6/3/20150.430.430.430.431,500
6/2/20150.350.350.340.35132,133
6/2/20150.430.430.430.432,000
6/1/20150.340.340.330.3380,428
6/1/20150.410.410.410.41500
5/29/20150.330.350.320.33145,146
5/29/20150.420.420.420.421,000
5/28/20150.350.350.340.3541,349
5/28/20150.430.430.430.43500
5/27/20150.350.350.330.35103,802
5/27/20150.430.430.420.434,900
5/26/20150.360.360.340.3555,890
5/26/20150.430.430.430.434,250
5/25/20150.430.430.430.430
5/22/20150.370.370.350.3628,102
5/22/20150.450.450.450.450
5/21/20150.360.370.360.3624,432
5/21/20150.450.450.450.451,000
5/20/20150.370.370.360.37123,598
5/20/20150.440.440.440.440
5/19/20150.370.370.350.36394,553
5/19/20150.450.450.430.446,600
5/18/20150.360.370.350.3662,861
5/15/20150.350.360.350.35145,478
5/15/20150.430.440.430.4318,000
5/14/20150.370.370.360.3628,533
5/14/20150.440.440.440.440
5/13/20150.370.380.360.37102,964
5/13/20150.450.450.440.4416,000
5/12/20150.380.380.360.3756,334
5/12/20150.450.450.450.450
5/11/20150.360.380.360.3792,056
5/11/20150.450.450.450.4518,500
5/8/20150.360.390.360.37167,913
5/8/20150.440.450.440.4513,100
5/7/20150.360.360.350.3582,725
5/7/20150.430.430.430.431,500
5/6/20150.360.370.360.3665,366
5/6/20150.440.450.440.4452,600
5/5/20150.370.370.360.3696,737
5/5/20150.450.450.450.4542,400
5/4/20150.370.370.350.3744,987
5/4/20150.440.440.440.4411,225
5/1/20150.350.370.350.3617,847
5/1/20150.420.420.420.42905
4/30/20150.370.370.350.3673,538
4/30/20150.430.430.420.421,505
4/29/20150.370.370.360.3764,686
4/29/20150.450.450.440.445,000
4/28/20150.370.390.370.37141,933
4/28/20150.450.470.450.457,525
4/27/20150.360.370.350.3741,992
4/27/20150.430.430.430.432,200
4/24/20150.350.360.350.3533,471
4/24/20150.430.430.430.431,000
4/23/20150.360.370.340.3542,453
4/23/20150.440.440.420.4217,000
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!