$0.35 0.00 (%) Vista Gold Corp - AMEX

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
4/24/20150.350.360.350.3533,471
4/24/20150.430.430.430.431,000
4/23/20150.360.370.340.3542,453
4/23/20150.440.440.420.4217,000
4/22/20150.370.370.360.36105,088
4/22/20150.440.440.440.446,500
4/21/20150.360.370.350.3661,786
4/21/20150.450.450.440.444,000
4/20/20150.360.370.360.3625,460
4/20/20150.450.450.450.458,500
4/17/20150.350.380.350.3661,952
4/17/20150.450.450.450.450
4/16/20150.370.380.360.3882,727
4/16/20150.510.510.450.4519,250
4/15/20150.350.370.350.37121,757
4/15/20150.440.460.440.469,850
4/14/20150.350.370.350.3671,847
4/14/20150.440.440.440.442,000
4/13/20150.380.380.360.3669,494
4/13/20150.460.460.440.446,300
4/10/20150.350.370.350.3755,528
4/10/20150.460.470.450.4512,300
4/9/20150.350.360.350.36190,807
4/9/20150.450.450.450.453,654
4/8/20150.390.400.350.35533,462
4/8/20150.460.460.440.4420,316
4/7/20150.400.400.380.39215,757
4/7/20150.490.510.480.4818,500
4/6/20150.350.390.350.39609,329
4/6/20150.430.480.430.4831,400
4/2/20150.310.320.310.3263,290
4/2/20150.400.400.400.40619
4/1/20150.300.320.300.3151,177
4/1/20150.380.380.380.3890
3/31/20150.320.320.300.3060,209
3/31/20150.380.380.380.380
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center