Vista Gold Corp $0.46

down -0.00


24/7/2014 10:22 AM  |  AMEX : VGZ  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
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
7/10/20140.560.560.530.5313,835
7/9/20140.500.520.480.52312,916
7/9/20140.530.540.510.5442,505
7/8/20140.470.500.450.50602,704
7/8/20140.490.530.470.53173,377
7/7/20140.500.510.470.49257,981
7/7/20140.520.520.500.508,371
7/4/20140.510.510.510.511,000
7/3/20140.500.510.490.50127,535
7/3/20140.530.530.520.525,000
7/2/20140.500.520.490.50243,443
7/2/20140.540.550.530.5346,670
7/1/20140.510.530.480.49317,168
6/30/20140.450.510.440.50314,855
6/30/20140.490.530.490.5322,815
6/27/20140.500.510.430.43310,274
6/27/20140.530.530.500.5011,231
6/26/20140.490.510.450.50591,130
6/26/20140.530.540.500.5426,651
6/25/20140.520.520.480.51568,666
6/25/20140.560.560.540.548,300
6/24/20140.550.550.520.53130,289
6/24/20140.570.570.570.572,100
6/23/20140.550.550.530.54216,055
6/23/20140.580.580.580.58700
6/20/20140.530.550.520.54479,246
6/20/20140.600.600.570.5871,330
6/19/20140.490.550.490.531,106,389
6/19/20140.530.600.530.5962,151
6/18/20140.460.500.450.47493,068
6/18/20140.500.520.500.524,600
6/17/20140.440.460.440.46171,536
6/17/20140.480.500.480.4816,500
6/16/20140.460.460.430.45182,096
6/16/20140.490.490.480.487,000
6/13/20140.480.480.440.46418,998
6/13/20140.530.530.480.5016,600
6/12/20140.460.480.460.47466,516
6/12/20140.500.530.500.5318,793
6/11/20140.410.450.400.45408,608
6/11/20140.450.470.450.4714,000
6/10/20140.380.420.380.39392,900
6/10/20140.450.450.450.451,000
6/9/20140.380.410.380.38400,913
6/9/20140.430.440.420.4212,425
6/6/20140.390.390.370.38361,293
6/6/20140.420.420.410.417,358
6/5/20140.390.400.380.39264,354
6/5/20140.410.430.410.4356,000
6/4/20140.390.400.380.4092,738
6/4/20140.410.410.410.410
6/3/20140.400.400.390.40162,345
6/3/20140.420.420.420.42100
6/2/20140.390.400.380.40169,270
6/2/20140.420.440.420.4370,320
5/30/20140.400.410.380.39450,320
5/30/20140.420.420.410.4263,124
5/29/20140.400.410.390.40274,511
5/29/20140.430.440.430.436,000
5/28/20140.420.430.400.41190,081
5/28/20140.460.460.440.4416,400
5/27/20140.440.440.420.42297,159
5/27/20140.480.480.450.4515,900
5/26/20140.480.480.480.480
5/23/20140.440.450.440.4460,586
5/23/20140.480.480.480.48800
5/22/20140.460.480.440.44101,003
5/22/20140.490.490.470.473,700
5/21/20140.460.470.430.4659,524
5/21/20140.480.480.480.480
5/20/20140.440.470.430.47346,087
5/20/20140.460.510.460.5134,298
5/19/20140.450.490.440.47122,106
5/16/20140.430.450.430.44121,355
5/16/20140.460.490.460.496,400
5/15/20140.460.460.420.43149,155
5/15/20140.480.500.450.5040,830
5/14/20140.440.460.440.4575,804
5/14/20140.500.500.480.4819,100
5/13/20140.430.460.420.44272,075
5/13/20140.460.500.460.5031,403
Trading Center