$0.34 -0.02 (%) Vista Gold Corp - AMEX

Mar. 3, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center