$1.06 +0.01 (%) Vista Gold Corp - NYSE Amex Equities

Dec. 9, 2016 | 03:59 PM

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
12/9/20161.051.071.051.06639,720
12/9/20161.401.401.381.4011,218
12/8/20161.071.071.051.05561,536
12/8/20161.411.411.381.3828,190
12/7/20161.051.101.031.051,814,788
12/7/20161.361.451.361.39128,937
12/6/20160.991.020.950.97773,666
12/6/20161.301.331.271.2838,630
12/5/20160.860.990.850.971,986,155
12/5/20161.161.291.131.2857,166
12/2/20160.840.900.840.86297,175
12/2/20161.141.191.141.1615,901
12/1/20160.830.860.810.86274,601
12/1/20161.121.131.101.1321,892
11/30/20160.870.900.820.83746,205
11/30/20161.151.201.101.1363,038
11/29/20160.890.890.850.88276,720
11/29/20161.161.181.161.183,801
11/28/20160.890.910.870.89516,130
11/28/20161.171.221.171.1825,945
11/25/20160.830.860.800.85266,801
11/25/20161.071.151.071.1330,951
11/24/20161.111.111.031.0951,466
11/23/20160.860.860.820.84772,153
11/23/20161.101.141.101.1363,822
11/22/20160.890.910.850.88367,145
11/22/20161.151.181.151.182,105
11/21/20160.900.930.890.89350,304
11/21/20161.251.251.201.204,300
11/18/20160.910.910.860.91450,848
11/18/20161.171.211.171.2115,400
11/17/20160.900.930.870.88631,873
11/17/20161.241.241.171.1819,626
11/16/20160.930.940.910.92284,623
11/16/20161.241.251.231.239,725
11/15/20160.920.950.900.93559,329
11/15/20161.231.281.231.2428,402
11/14/20160.890.930.830.901,148,412
11/14/20161.171.241.131.2334,125
11/11/20160.930.940.870.871,163,107
11/11/20161.251.251.171.1869,172
11/10/20161.071.070.930.951,285,365
11/10/20161.481.481.251.2895,440
11/9/20161.101.141.021.072,162,299
11/9/20161.501.541.391.4899,682
11/8/20161.081.091.041.09749,302
11/8/20161.381.441.381.3951,700
11/7/20160.991.090.981.091,663,913
11/7/20161.311.451.311.4596,377
11/4/20161.051.081.001.05757,101
11/4/20161.411.411.341.4060,990
11/3/20160.981.060.981.05609,188
11/3/20161.351.411.351.4149,540
11/2/20161.001.080.970.981,882,167
11/2/20161.351.441.311.36135,614
11/1/20160.930.980.930.961,168,038
11/1/20161.271.311.261.2973,585
10/31/20160.890.910.850.91271,966
10/31/20161.161.211.151.2111,460
10/28/20160.850.890.850.88406,680
10/28/20161.151.191.131.1764,903
10/27/20160.900.920.860.86526,272
10/27/20161.221.221.161.1646,551
10/26/20160.950.950.900.91604,434
10/26/20161.281.281.201.2136,809
10/25/20160.930.950.910.94726,703
10/25/20161.231.271.231.2733,670
10/24/20160.970.970.900.94508,209
10/24/20161.281.281.211.2355,933
10/21/20160.950.970.920.94264,663
10/21/20161.251.291.231.2676,021
10/20/20160.970.990.910.96487,167
10/20/20161.271.301.201.2242,216
10/19/20160.991.000.960.98755,263
10/19/20161.321.321.231.2399,911
10/18/20160.890.950.880.95482,674
10/18/20161.231.251.201.2552,160
10/17/20160.880.910.880.90334,618
10/17/20161.161.201.161.1821,385
10/14/20160.930.930.880.89241,702
10/14/20161.181.191.171.173,654
10/13/20160.900.940.880.90948,121
10/13/20161.191.241.191.2229,880
10/12/20160.850.890.830.88551,437
10/12/20161.131.191.111.1945,100
10/11/20160.870.890.810.85682,864
10/11/20161.171.171.071.11103,140
10/10/20160.880.890.860.88301,162
10/7/20160.880.910.860.881,209,296
10/7/20161.161.201.151.1781,883
10/6/20160.900.910.830.841,631,687
10/6/20161.201.201.101.1460,806
10/5/20160.980.980.910.92931,411
10/5/20161.271.271.201.2244,700
10/4/20161.001.020.930.961,547,234
10/4/20161.341.341.231.27109,390
10/3/20161.081.091.011.04680,339
10/3/20161.391.421.331.3361,630
9/30/20161.061.071.031.06470,818
9/30/20161.381.401.361.3726,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center