$0.36 -0.00 (%) Vista Gold Corp - AMEX

May. 22, 2015 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
5/22/20150.370.370.350.3628,102
5/22/20150.450.450.450.450
5/21/20150.360.370.360.3624,432
5/21/20150.450.450.450.451,000
5/20/20150.370.370.360.37123,598
5/20/20150.440.440.440.440
5/19/20150.370.370.350.36394,553
5/19/20150.450.450.430.446,600
5/18/20150.360.370.350.3662,861
5/15/20150.350.360.350.35145,478
5/15/20150.430.440.430.4318,000
5/14/20150.370.370.360.3628,533
5/14/20150.440.440.440.440
5/13/20150.370.380.360.37102,964
5/13/20150.450.450.440.4416,000
5/12/20150.380.380.360.3756,334
5/12/20150.450.450.450.450
5/11/20150.360.380.360.3792,056
5/11/20150.450.450.450.4518,500
5/8/20150.360.390.360.37167,913
5/8/20150.440.450.440.4513,100
5/7/20150.360.360.350.3582,725
5/7/20150.430.430.430.431,500
5/6/20150.360.370.360.3665,366
5/6/20150.440.450.440.4452,600
5/5/20150.370.370.360.3696,737
5/5/20150.450.450.450.4542,400
5/4/20150.370.370.350.3744,987
5/4/20150.440.440.440.4411,225
5/1/20150.350.370.350.3617,847
5/1/20150.420.420.420.42905
4/30/20150.370.370.350.3673,538
4/30/20150.430.430.420.421,505
4/29/20150.370.370.360.3764,686
4/29/20150.450.450.440.445,000
4/28/20150.370.390.370.37141,933
4/28/20150.450.470.450.457,525
4/27/20150.360.370.350.3741,992
4/27/20150.430.430.430.432,200
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center