$0.64 -0.07 (%) Vista Gold Corp - NYSE Amex Equities

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
5/4/20160.730.740.640.64802,644
5/4/20160.930.930.840.8535,122
5/3/20160.770.790.670.71648,059
5/3/20160.950.950.860.8962,752
5/2/20160.840.840.750.771,107,673
5/2/20161.031.030.940.9541,300
4/29/20160.890.890.800.82955,323
4/29/20161.081.101.021.0331,305
4/28/20160.790.850.780.84606,906
4/28/20161.021.071.001.0729,200
4/27/20160.760.800.730.77500,255
4/27/20160.940.990.940.9941,742
4/26/20160.650.740.650.73467,107
4/26/20160.850.930.850.9344,238
4/25/20160.740.790.600.671,097,093
4/25/20160.960.970.760.85131,675
4/22/20160.840.850.740.77981,200
4/22/20161.081.080.940.96111,372
4/21/20160.870.870.810.84780,990
4/21/20161.151.151.031.0748,100
4/20/20160.800.890.790.831,215,598
4/20/20161.011.121.011.04114,100
4/19/20160.720.800.720.80888,931
4/19/20160.911.000.911.0059,050
4/18/20160.660.700.650.70668,983
4/18/20160.840.890.840.8927,600
4/15/20160.560.650.560.65491,044
4/15/20160.720.830.720.8326,488
4/14/20160.630.640.550.57790,978
4/14/20160.800.800.720.7415,165
4/13/20160.600.650.580.63441,906
4/13/20160.780.830.780.8310,905
4/12/20160.600.610.560.60785,172
4/12/20160.760.780.750.7721,400
4/11/20160.540.590.530.59607,623
4/11/20160.690.750.690.7526,234
4/8/20160.530.550.510.51211,994
4/8/20160.700.710.670.6712,500
4/7/20160.500.530.500.52473,928
4/7/20160.670.690.670.678,682
4/6/20160.460.510.460.49285,442
4/6/20160.600.660.600.6613,000
4/5/20160.470.470.450.4686,080
4/5/20160.610.610.600.602,500
4/4/20160.460.470.440.44118,279
4/4/20160.570.580.570.585,008
4/1/20160.470.470.440.46139,419
4/1/20160.610.610.570.5712,406
3/31/20160.480.490.460.4899,141
3/31/20160.610.610.610.61500
3/30/20160.460.500.450.45178,165
3/30/20160.650.650.590.6114,001
3/29/20160.440.500.430.49424,171
3/29/20160.580.640.580.6420,276
3/28/20160.460.480.440.44210,028
3/28/20160.610.640.580.5824,150
3/24/20160.460.480.460.46142,521
3/24/20160.630.630.620.6212,680
3/23/20160.480.490.470.47159,076
3/23/20160.610.650.610.6319,500
3/22/20160.520.520.480.50143,498
3/22/20160.650.650.650.652,500
3/21/20160.500.520.470.47149,807
3/21/20160.670.670.620.6213,548
3/18/20160.550.550.520.52101,841
3/18/20160.700.700.700.703,200
3/17/20160.550.550.530.54254,056
3/17/20160.690.720.680.6828,150
3/16/20160.470.530.470.52182,176
3/16/20160.640.690.640.6922,900
3/15/20160.520.520.450.48289,714
3/15/20160.680.680.600.6443,200
3/14/20160.550.550.520.5389,428
3/14/20160.730.730.700.706,175
3/11/20160.550.600.530.55372,271
3/11/20160.710.800.710.74101,700
3/10/20160.510.550.500.55168,670
3/10/20160.680.740.680.7416,000
3/9/20160.520.530.470.51259,598
3/9/20160.650.680.640.6755,455
3/8/20160.540.560.500.51261,160
3/8/20160.720.740.680.6831,500
3/7/20160.530.570.510.52463,244
3/7/20160.680.760.680.7256,145
3/4/20160.520.580.500.52765,245
3/4/20160.700.770.680.6822,250
3/3/20160.480.530.470.53674,141
3/3/20160.660.710.660.6845,552
3/2/20160.470.490.470.48173,103
3/2/20160.640.640.640.6420,000
3/1/20160.490.490.450.45134,039
3/1/20160.640.660.640.646,500
2/29/20160.480.500.450.49336,431
2/29/20160.580.670.580.6737,400
2/26/20160.470.480.440.47289,611
2/26/20160.620.650.590.5982,200
2/25/20160.490.490.450.46253,420
2/25/20160.680.680.620.624,200
2/24/20160.500.500.470.48702,580
2/24/20160.650.690.650.6522,287
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center