$0.32 0.00 (%) Vista Gold Corp - AMEX

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
11/25/20140.300.320.290.32319,431
11/25/20140.340.350.330.352,750
11/24/20140.310.330.290.29277,924
11/24/20140.350.350.350.350
11/21/20140.330.350.300.31263,981
11/21/20140.380.390.350.3524,750
11/20/20140.300.340.300.33103,170
11/20/20140.370.380.360.3714,300
11/19/20140.340.340.300.31213,035
11/19/20140.370.370.360.361,700
11/18/20140.340.360.320.34222,960
11/18/20140.400.400.370.3712,500
11/17/20140.320.350.310.33506,842
11/17/20140.370.390.360.386,500
11/14/20140.280.320.280.31496,111
11/14/20140.310.360.310.365,516
11/13/20140.300.310.280.29109,149
11/13/20140.350.350.320.3218,500
11/12/20140.330.330.290.3070,602
11/12/20140.340.360.340.352,100
11/11/20140.280.320.280.31468,959
11/11/20140.320.340.320.346,000
11/10/20140.290.290.280.29141,602
11/10/20140.330.330.320.323,007
11/7/20140.280.290.280.29408,985
11/7/20140.320.330.320.338,000
11/6/20140.260.280.260.28154,836
11/6/20140.300.320.300.322,500
11/5/20140.300.300.260.26353,962
11/5/20140.330.330.290.2910,577
11/4/20140.280.290.260.27382,766
11/4/20140.320.320.310.313,600
11/3/20140.270.300.260.29486,170
11/3/20140.300.330.300.3315,000
10/31/20140.290.300.260.27709,255
10/31/20140.320.320.300.3019,705
10/30/20140.310.320.280.29294,636
10/30/20140.350.350.320.3210,580
10/29/20140.340.350.310.32169,084
10/29/20140.390.390.360.3611,550
10/28/20140.360.360.340.34105,814
10/28/20140.380.380.380.38750
10/27/20140.350.360.340.34125,386
10/27/20140.380.380.380.38100
10/24/20140.350.370.350.35129,411
10/24/20140.390.390.390.397,300
10/23/20140.360.370.350.3676,982
10/23/20140.400.400.400.403,300
10/22/20140.370.390.350.37213,534
10/22/20140.410.430.410.4119,520
10/21/20140.400.400.370.3856,035
10/21/20140.420.420.420.423,900
10/20/20140.390.390.370.37129,799
10/20/20140.420.430.410.4349,500
10/17/20140.380.390.360.3682,056
10/17/20140.440.440.440.441,300
10/16/20140.380.400.360.39145,804
10/16/20140.410.440.410.442,600
10/15/20140.380.400.370.39334,299
10/15/20140.430.430.420.422,700
10/14/20140.390.390.370.38228,650
10/14/20140.440.440.440.441,000
10/13/20140.380.400.380.3966,320
10/10/20140.390.400.380.38146,845
10/10/20140.440.450.430.447,700
10/9/20140.440.440.390.4093,286
10/9/20140.460.460.450.456,600
10/8/20140.380.440.370.43298,651
10/8/20140.430.480.410.4865,500
10/7/20140.390.400.380.38134,769
10/7/20140.430.430.430.434,000
10/6/20140.410.410.380.4056,303
10/6/20140.430.430.430.430
10/3/20140.410.410.380.41152,239
10/3/20140.440.450.440.448,500
10/2/20140.420.420.400.41130,809
10/2/20140.460.460.450.4530,000
10/1/20140.410.450.410.41193,400
10/1/20140.470.470.470.474,850
9/30/20140.420.460.410.41141,971
9/30/20140.480.510.470.474,500
9/29/20140.430.440.430.4357,515
9/29/20140.480.480.480.480
9/26/20140.440.460.430.4450,507
9/26/20140.500.500.490.505,645
9/25/20140.430.460.420.45126,311
9/25/20140.480.520.480.509,100
9/24/20140.420.430.420.4363,024
9/24/20140.480.480.480.485,400
9/23/20140.420.440.420.44115,025
9/23/20140.480.480.470.478,800
9/22/20140.420.440.420.42138,110
9/22/20140.480.490.480.492,000
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center