$0.31 +0.01 (%) Vista Gold Corp - AMEX

Apr. 1, 2015 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
3/31/20150.320.320.300.3060,209
3/31/20150.400.400.400.400
3/30/20150.310.320.290.32161,181
3/30/20150.380.400.370.404,400
3/27/20150.330.330.300.30112,435
3/27/20150.390.390.390.3914,200
3/26/20150.320.330.300.30204,268
3/26/20150.390.390.380.386,900
3/25/20150.310.330.310.3195,974
3/25/20150.390.410.390.3933,500
3/24/20150.320.330.310.3198,633
3/24/20150.400.400.400.4015,106
3/23/20150.340.340.320.3271,714
3/23/20150.420.420.410.414,600
3/20/20150.350.350.330.33168,045
3/20/20150.420.420.410.414,000
3/19/20150.350.350.330.3447,132
3/19/20150.430.430.430.438,000
3/18/20150.340.350.320.3566,488
3/18/20150.420.420.410.413,500
3/17/20150.340.350.320.3368,060
3/17/20150.420.420.420.42500
3/16/20150.320.350.320.34220,265
3/16/20150.420.420.420.422,625
3/13/20150.350.350.320.3499,408
3/13/20150.430.450.410.4517,500
3/12/20150.370.370.330.3475,448
3/12/20150.430.450.430.451,200
3/11/20150.340.360.320.36139,640
3/11/20150.430.450.430.4510,413
3/10/20150.330.350.330.34177,106
3/10/20150.430.440.420.424,473
3/9/20150.340.350.330.3457,763
3/9/20150.440.440.410.4214,800
3/6/20150.350.360.340.3598,722
3/6/20150.470.470.470.470
3/5/20150.350.390.340.37296,317
3/5/20150.440.470.440.4717,500
3/4/20150.350.360.330.3431,650
3/4/20150.420.420.420.422,293
3/3/20150.370.370.340.3443,470
3/3/20150.440.440.430.434,000
3/2/20150.350.380.340.3742,142
3/2/20150.450.460.450.464,702
2/27/20150.350.360.330.3544,102
2/27/20150.430.440.430.443,400
2/26/20150.360.360.330.3342,038
2/26/20150.430.430.420.427,300
2/25/20150.360.360.330.3387,100
2/25/20150.420.430.420.424,050
2/24/20150.350.360.330.3484,819
2/24/20150.430.450.430.434,900
2/23/20150.370.370.350.3536,965
2/23/20150.440.440.440.444,581
2/20/20150.350.370.350.36104,968
2/20/20150.460.460.460.46500
2/19/20150.370.370.350.3766,708
2/19/20150.460.460.460.46900
2/18/20150.360.370.350.36126,815
2/18/20150.450.450.450.4515,400
2/17/20150.350.370.350.36119,447
2/17/20150.450.450.450.451,500
2/13/20150.360.370.350.3785,412
2/13/20150.440.450.440.457,000
2/12/20150.360.360.340.35159,425
2/12/20150.440.450.440.452,000
2/11/20150.360.360.330.35242,374
2/11/20150.440.440.400.4412,500
2/10/20150.330.350.330.3577,331
2/10/20150.430.440.430.441,850
2/9/20150.350.360.320.35347,713
2/9/20150.440.440.400.4434,500
2/6/20150.370.370.340.35176,400
2/6/20150.470.470.430.4512,000
2/5/20150.380.390.380.3821,886
2/5/20150.480.480.480.480
2/4/20150.380.400.380.3927,199
2/4/20150.480.480.480.4822,000
2/3/20150.380.400.370.3972,495
2/3/20150.470.480.470.481,746
2/2/20150.400.400.380.4024,271
2/2/20150.500.500.480.484,000
1/30/20150.400.400.380.3953,016
1/30/20150.480.500.480.493,250
1/29/20150.400.420.380.40101,568
1/29/20150.500.500.470.5037,630
1/28/20150.410.420.400.40102,790
1/28/20150.530.530.510.516,000
1/27/20150.400.450.400.41124,264
1/27/20150.520.550.520.5523,500
1/26/20150.400.430.390.4076,619
1/26/20150.510.510.490.517,711
1/23/20150.430.450.400.42409,940
1/23/20150.520.540.500.544,600
1/22/20150.440.450.430.43480,733
1/22/20150.540.560.530.5532,400
1/21/20150.410.430.390.43261,836
1/21/20150.490.520.470.5223,250
1/20/20150.400.430.380.41401,479
1/20/20150.460.510.460.5116,150
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center