$0.27 -0.01 (%) Vista Gold Corp - AMEX

Sep. 4, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
9/3/20150.270.290.270.2819,986
9/3/20150.350.350.350.35600
9/2/20150.270.290.270.2739,869
9/2/20150.370.370.360.365,500
9/1/20150.280.280.270.2714,100
9/1/20150.350.350.350.350
8/31/20150.290.290.270.2828,014
8/31/20150.370.370.350.353,500
8/28/20150.280.300.270.2926,665
8/28/20150.390.390.390.391,000
8/27/20150.270.300.270.27152,436
8/27/20150.390.390.370.373,500
8/26/20150.280.300.270.2718,795
8/26/20150.390.390.390.390
8/25/20150.270.290.270.29146,560
8/25/20150.380.390.380.396,000
8/24/20150.280.290.270.2855,920
8/24/20150.330.380.330.3813,054
8/21/20150.290.310.290.2932,567
8/21/20150.380.380.380.380
8/20/20150.300.310.290.2935,710
8/20/20150.370.400.370.388,300
8/19/20150.290.310.290.3064,465
8/19/20150.390.400.390.405,000
8/18/20150.290.300.290.2931,487
8/18/20150.380.380.380.381,000
8/17/20150.290.300.290.2977,209
8/17/20150.370.370.370.370
8/14/20150.300.300.290.2944,793
8/14/20150.390.390.390.390
8/13/20150.290.300.290.29133,859
8/13/20150.380.390.380.397,500
8/12/20150.300.310.290.30124,001
8/12/20150.390.390.370.3714,500
8/11/20150.290.300.290.3067,064
8/11/20150.390.390.390.392,500
8/10/20150.300.300.280.30245,151
8/10/20150.370.400.370.3830,700
8/7/20150.280.290.280.29409,069
8/7/20150.360.360.360.3622,500
8/6/20150.280.280.270.27467,865
8/6/20150.360.370.360.3710,500
8/5/20150.280.280.270.28369,924
8/5/20150.370.370.370.373,500
8/4/20150.270.280.270.2850,340
8/4/20150.370.370.370.376,500
8/3/20150.270.280.270.2734,420
7/31/20150.270.280.260.27138,500
7/31/20150.350.350.350.353,000
7/30/20150.270.280.260.28161,825
7/30/20150.360.360.350.367,500
7/29/20150.270.280.260.2820,936
7/29/20150.360.370.350.3525,500
7/28/20150.270.280.260.2641,926
7/28/20150.370.370.340.343,500
7/27/20150.270.290.260.27136,366
7/27/20150.350.360.350.364,000
7/24/20150.260.270.250.27328,151
7/24/20150.340.350.340.353,000
7/23/20150.280.280.260.2670,592
7/23/20150.350.350.330.335,500
7/22/20150.240.270.240.25129,169
7/22/20150.310.350.310.3310,200
7/21/20150.240.270.240.24185,963
7/21/20150.340.340.320.322,500
7/20/20150.260.270.240.24519,270
7/20/20150.350.350.310.315,500
7/17/20150.270.270.270.27138,002
7/17/20150.340.350.340.352,000
7/16/20150.270.280.270.2773,584
7/16/20150.350.360.340.347,000
7/15/20150.260.270.240.27200,203
7/15/20150.330.350.310.3512,653
7/14/20150.270.280.260.27144,205
7/14/20150.340.340.330.334,500
7/13/20150.290.290.260.27297,459
7/13/20150.370.370.340.346,500
7/10/20150.290.290.280.2935,550
7/10/20150.360.360.360.360
7/9/20150.280.300.280.29169,060
7/9/20150.360.360.360.361,000
7/8/20150.290.300.280.28110,527
7/8/20150.370.370.370.376,760
7/7/20150.320.320.290.30200,818
7/7/20150.380.380.380.38825
7/6/20150.320.330.310.3130,808
7/6/20150.390.390.390.391,250
7/3/20150.400.400.400.400
7/2/20150.330.330.310.32138,472
7/2/20150.390.400.380.408,728
7/1/20150.310.330.310.3287,236
6/30/20150.330.330.300.3326,086
6/30/20150.390.400.390.402,000
6/29/20150.320.330.320.33117,601
6/29/20150.390.410.390.414,010
6/26/20150.320.330.300.32144,556
6/26/20150.390.390.380.383,250
6/25/20150.340.340.320.3453,680
6/25/20150.410.410.400.405,500
6/24/20150.320.350.310.3563,437
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!