$1.54 +0.18 (%) Vista Gold Corp - NYSE Amex Equities

Jul. 27, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
7/26/20161.251.421.241.361,728,397
7/26/20161.651.871.651.8376,470
7/25/20161.301.311.211.251,627,866
7/25/20161.701.721.601.68120,626
7/22/20161.361.401.291.311,324,624
7/22/20161.781.791.701.75120,407
7/21/20161.381.441.371.371,163,458
7/21/20161.851.881.801.8366,845
7/20/20161.451.501.381.441,315,416
7/20/20161.951.961.831.8979,714
7/19/20161.621.621.531.53648,000
7/19/20162.082.092.002.0037,620
7/18/20161.641.661.591.59727,452
7/18/20162.092.132.062.0778,142
7/15/20161.601.651.581.60854,149
7/15/20162.052.122.042.07124,641
7/14/20161.601.721.541.631,481,281
7/14/20162.052.202.032.1165,819
7/13/20161.561.731.541.722,431,886
7/13/20162.002.252.002.23100,459
7/12/20161.611.631.501.531,702,892
7/12/20162.112.111.972.00119,272
7/11/20161.661.731.561.661,961,885
7/11/20162.152.262.072.1651,577
7/8/20161.631.711.541.661,805,074
7/8/20162.142.222.022.20109,816
7/7/20161.711.741.531.642,024,488
7/7/20162.252.251.972.15146,346
7/6/20162.002.021.631.773,199,933
7/6/20162.592.602.132.30214,867
7/5/20161.922.001.821.872,230,719
7/5/20162.422.552.352.44198,360
7/4/20162.502.552.292.34208,276
7/1/20162.012.051.821.853,022,588
6/30/20162.062.061.861.922,375,409
6/30/20162.652.652.432.4792,148
6/29/20161.922.031.921.992,412,478
6/29/20162.502.622.502.60213,565
6/28/20161.912.001.751.904,331,127
6/28/20162.492.602.282.48337,024
6/27/20161.702.091.652.029,819,109
6/27/20162.202.732.152.65478,287
6/24/20161.521.671.351.575,894,655
6/24/20161.902.151.762.01226,620
6/23/20161.291.401.261.331,070,384
6/23/20161.661.761.641.6871,131
6/22/20161.251.311.171.29987,022
6/22/20161.501.661.501.6645,022
6/21/20161.211.301.101.241,532,406
6/21/20161.571.641.501.5347,750
6/20/20161.401.400.831.333,813,143
6/20/20161.801.801.131.71235,850
6/17/20161.261.471.251.454,138,991
6/17/20161.651.901.651.88171,772
6/16/20161.201.471.141.204,743,190
6/16/20161.511.901.491.55212,661
6/15/20161.091.161.051.082,061,535
6/15/20161.401.491.361.4076,169
6/14/20160.981.100.981.102,516,536
6/14/20161.201.401.201.40121,264
6/13/20160.951.000.930.971,675,936
6/13/20161.231.491.201.22109,104
6/10/20160.860.940.860.881,467,425
6/10/20161.121.201.101.1348,510
6/9/20160.820.870.810.86778,978
6/9/20161.051.111.051.0921,654
6/8/20160.820.860.800.80591,283
6/8/20161.051.081.031.0332,550
6/7/20160.770.810.750.80326,381
6/7/20161.031.030.971.004,700
6/6/20160.800.820.770.81365,618
6/6/20161.021.040.991.0154,030
6/3/20160.740.790.730.79919,928
6/3/20160.941.030.941.0331,835
6/2/20160.720.720.690.69167,657
6/2/20160.930.940.910.9319,550
6/1/20160.720.720.660.72329,721
6/1/20160.900.920.870.9215,398
5/31/20160.680.710.650.70398,363
5/31/20160.850.930.850.9135,202
5/30/20160.810.820.810.8225,285
5/27/20160.710.740.650.67778,127
5/27/20160.960.960.850.85135,643
5/26/20160.780.790.700.74359,971
5/26/20160.991.020.920.9614,500
5/25/20160.690.790.670.76594,418
5/25/20160.930.990.890.9842,150
5/24/20160.790.810.690.71997,063
5/24/20161.031.030.910.9530,073
5/23/20160.760.840.760.81299,998
5/20/20160.850.850.780.79591,477
5/20/20161.101.101.031.0575,460
5/19/20160.770.850.730.85534,143
5/19/20161.011.120.971.1044,275
5/18/20160.790.880.780.82658,103
5/18/20161.111.141.021.0325,115
5/17/20160.850.890.830.89502,301
5/17/20161.141.151.101.1526,246
5/16/20160.840.890.820.84630,623
5/16/20161.131.131.071.0731,900
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center