$0.39 -0.01 (%) Vista Gold Corp - AMEX

Jan. 30, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
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
1/19/20150.500.500.500.503,100
1/16/20150.350.400.350.39111,212
1/16/20150.460.490.460.4912,667
1/15/20150.380.410.350.38215,957
1/15/20150.470.470.440.4612,050
1/14/20150.410.420.360.38150,629
1/14/20150.480.490.440.4410,100
1/13/20150.400.420.380.38134,537
1/13/20150.480.480.470.4710,100
1/12/20150.360.420.360.38288,576
1/12/20150.440.510.440.4730,970
1/9/20150.350.380.320.36129,496
1/9/20150.390.440.390.447,300
1/8/20150.360.370.310.35205,739
1/8/20150.400.410.390.415,000
1/7/20150.350.360.340.34284,109
1/7/20150.370.420.370.423,650
1/6/20150.310.360.310.34284,855
1/6/20150.370.420.370.426,488
1/5/20150.300.320.300.30153,343
1/5/20150.360.360.360.366,000
1/2/20150.290.310.290.2973,348
1/2/20150.350.360.350.355,000
12/31/20140.300.300.290.29121,447
12/31/20140.340.350.340.353,000
12/30/20140.290.310.290.29241,561
12/30/20140.340.350.340.349,500
12/29/20140.290.300.270.27206,875
12/29/20140.330.330.320.329,000
12/26/20140.300.310.290.29178,126
12/24/20140.290.300.280.29228,592
12/24/20140.340.340.330.332,000
12/23/20140.280.310.280.30209,913
12/23/20140.340.350.340.342,000
12/22/20140.300.300.280.28199,547
12/22/20140.340.340.320.3412,785
12/19/20140.300.320.270.29145,521
12/19/20140.330.330.320.324,500
12/18/20140.270.310.270.31235,242
12/18/20140.330.350.320.3515,200
12/17/20140.270.290.260.2674,543
12/17/20140.320.330.320.338,700
12/16/20140.270.300.260.27244,246
12/16/20140.300.340.300.3018,190
12/15/20140.280.300.250.26386,572
12/15/20140.330.330.300.3017,100
12/12/20140.300.310.290.30126,564
12/12/20140.360.360.360.360
12/11/20140.320.330.280.30166,668
12/11/20140.350.360.340.367,500
12/10/20140.300.330.300.3092,359
12/10/20140.350.370.350.361,500
12/9/20140.300.330.290.30424,587
12/9/20140.360.370.360.3611,100
12/8/20140.300.330.280.30142,385
12/8/20140.350.350.330.348,665
12/5/20140.310.330.300.3060,750
12/5/20140.350.370.350.3710,457
12/4/20140.320.340.300.32153,342
12/4/20140.390.390.350.356,000
12/3/20140.300.350.300.34299,197
12/3/20140.360.390.360.3915,410
12/2/20140.330.330.310.3279,899
12/2/20140.360.360.360.3621,000
12/1/20140.290.330.290.33325,652
12/1/20140.340.370.340.377,950
11/28/20140.300.310.280.28140,795
11/28/20140.330.330.320.324,500
11/27/20140.350.350.340.341,750
11/26/20140.330.330.300.32187,028
11/26/20140.360.370.340.3714,500
11/25/20140.300.320.290.32319,431
11/25/20140.340.350.330.352,750
11/24/20140.310.330.290.29277,924
11/24/20140.370.370.340.343,100
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
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center