Vista Gold Corp $0.48

down -0.00


17/4/2014 04:15 PM  |  AMEX : VGZ  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
4/16/20140.500.500.480.48272,287
4/15/20140.530.530.480.50812,819
4/14/20140.540.550.530.53283,603
4/11/20140.550.550.540.54270,381
4/10/20140.560.570.540.55174,011
4/9/20140.580.580.530.56738,646
4/8/20140.580.590.550.58314,765
4/7/20140.560.580.550.57143,415
4/4/20140.570.590.550.56275,044
4/3/20140.580.590.550.57398,799
4/2/20140.530.590.530.55596,963
4/1/20140.520.550.490.53227,227
3/31/20140.550.550.500.52231,860
3/28/20140.530.550.530.55318,859
3/27/20140.510.540.510.53243,916
3/26/20140.560.570.510.52495,722
3/25/20140.530.570.520.57412,959
3/24/20140.550.560.520.52611,300
3/21/20140.570.580.480.55949,799
3/20/20140.580.610.560.58485,767
3/19/20140.620.630.570.601,110,640
3/18/20140.650.660.620.65766,651
3/17/20140.700.700.650.66607,332
3/14/20140.720.720.680.681,122,800
3/13/20140.650.690.630.692,295,880
3/12/20140.650.660.620.65448,511
3/11/20140.680.680.620.62265,078
3/10/20140.650.660.620.65274,730
3/7/20140.630.670.590.65771,558
3/6/20140.630.660.620.66719,604
3/5/20140.600.630.580.62535,829
3/4/20140.630.630.580.60688,011
3/3/20140.660.670.600.611,663,130
2/28/20140.640.660.640.65610,598
2/27/20140.670.680.640.64574,253
2/26/20140.720.720.660.67654,125
2/25/20140.710.730.700.73191,788
2/24/20140.730.730.710.71321,807
2/21/20140.730.740.710.73427,417
2/20/20140.700.740.680.73631,429
2/19/20140.770.770.690.751,084,010
2/18/20140.680.780.650.751,427,580
2/14/20140.650.670.650.67852,362
2/13/20140.620.670.610.65263,016
2/12/20140.670.670.610.62481,118
2/11/20140.640.670.630.67890,550
2/10/20140.600.640.600.61752,628
2/7/20140.560.600.560.58393,094
2/6/20140.590.610.550.56774,560
2/5/20140.610.620.590.61209,347
2/4/20140.600.630.600.60171,226
2/3/20140.600.640.550.61520,365
1/31/20140.600.630.580.58639,192
1/30/20140.650.650.580.60461,856
1/29/20140.590.630.590.63481,880
1/28/20140.600.610.580.58616,372
1/27/20140.630.660.600.61678,880
1/24/20140.670.680.620.63815,545
1/23/20140.640.670.640.66850,445
1/22/20140.680.680.600.621,219,120
1/21/20140.580.700.580.662,712,740
1/17/20140.500.590.490.573,419,550
1/16/20140.500.500.490.50192,005
1/15/20140.490.500.470.49276,750
1/14/20140.510.510.480.49734,751
1/13/20140.490.510.480.48374,620
1/10/20140.470.490.470.49294,104
1/9/20140.480.490.460.47416,744
1/8/20140.500.500.480.48404,424
1/7/20140.510.510.480.50915,422
1/6/20140.500.500.460.50830,123
1/3/20140.450.480.450.48776,183
1/2/20140.400.480.400.451,053,250
12/31/20130.410.440.380.381,147,500
12/30/20130.370.440.370.421,594,420
12/27/20130.360.380.360.36869,783
12/26/20130.350.380.350.36666,636
12/24/20130.360.390.350.36757,601
12/23/20130.380.390.360.36370,744
12/20/20130.370.390.370.38288,248
12/19/20130.380.380.370.37413,277
12/18/20130.370.390.370.39304,432
12/17/20130.370.380.360.37290,513
12/16/20130.380.390.360.37179,501
12/13/20130.360.380.360.37370,505
12/12/20130.360.360.350.35325,377
12/11/20130.370.370.350.35324,506
12/10/20130.360.380.350.36830,336
12/9/20130.340.370.340.35251,092
12/6/20130.360.360.340.35358,596
12/5/20130.340.350.330.34203,450
12/4/20130.330.360.330.35244,261
12/3/20130.360.380.340.34598,194
12/2/20130.380.400.360.36616,634
11/29/20130.390.390.360.37136,328
11/27/20130.360.400.340.36851,420
11/26/20130.360.400.360.37453,338
11/25/20130.400.400.370.38957,044
11/22/20130.440.440.410.41346,817
11/21/20130.430.440.420.43325,259
Trading Center