$0.77 +0.01 (%) Vista Gold Corp - NYSE Amex Equities

May. 26, 2016 | 10:53 AM

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
5/25/20160.690.790.670.76594,418
5/25/20160.930.990.890.9842,150
5/24/20160.790.810.690.71997,063
5/24/20161.031.030.910.9530,073
5/23/20160.760.840.760.81299,998
5/20/20160.850.850.780.79591,477
5/20/20161.101.101.031.0575,460
5/19/20160.770.850.730.85534,143
5/19/20161.011.120.971.1044,275
5/18/20160.790.880.780.82658,103
5/18/20161.111.141.021.0325,115
5/17/20160.850.890.830.89502,301
5/17/20161.141.151.101.1526,246
5/16/20160.840.890.820.84630,623
5/16/20161.131.131.071.0731,900
5/13/20160.800.840.780.82409,827
5/13/20161.051.061.011.065,900
5/12/20160.820.850.770.80530,354
5/12/20161.051.081.001.0231,672
5/11/20160.780.820.770.81803,768
5/11/20161.001.050.991.0537,467
5/10/20160.720.760.690.73325,532
5/10/20160.900.970.880.9617,214
5/9/20160.700.740.690.70260,683
5/9/20160.990.990.890.9314,800
5/6/20160.770.790.730.73643,648
5/6/20161.001.000.960.9627,907
5/5/20160.660.810.660.75518,714
5/5/20160.891.040.890.97115,509
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center