$1.04 0.00 (%) Vista Gold Corp - NYSE Amex Equities

Sep. 30, 2016 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
9/29/20161.021.051.011.04206,939
9/29/20161.331.381.321.3830,915
9/28/20161.031.041.011.02440,874
9/28/20161.351.371.341.3437,175
9/27/20161.011.031.001.01505,247
9/27/20161.331.361.331.3562,282
9/26/20161.051.061.021.03382,871
9/26/20161.351.401.341.3646,234
9/23/20161.031.071.021.04439,893
9/23/20161.341.391.341.3537,209
9/22/20161.121.121.011.031,593,050
9/22/20161.481.481.321.35152,397
9/21/20161.031.101.021.091,204,510
9/21/20161.371.441.371.4357,293
9/20/20161.021.051.001.01233,041
9/20/20161.351.401.331.3549,670
9/19/20161.031.030.981.00444,369
9/19/20161.341.341.311.3116,425
9/16/20161.001.020.991.00375,849
9/16/20161.351.351.321.3330,055
9/15/20160.991.020.961.01623,377
9/15/20161.271.341.271.3348,694
9/14/20161.001.020.950.98715,757
9/14/20161.301.341.271.3037,660
9/13/20161.011.040.960.99465,346
9/13/20161.371.371.271.3028,670
9/12/20161.001.040.961.03913,118
9/12/20161.301.341.261.3379,197
9/9/20161.071.080.991.011,329,520
9/9/20161.371.371.291.3198,234
9/8/20161.071.091.041.08883,678
9/8/20161.361.411.351.3932,450
9/7/20161.101.101.011.051,073,085
9/7/20161.401.411.301.3560,731
9/6/20161.111.131.061.071,836,380
9/6/20161.451.461.361.36139,585
9/2/20161.031.081.001.081,194,985
9/2/20161.351.391.301.39147,586
9/1/20160.880.990.870.971,604,441
9/1/20161.171.301.151.26181,390
8/31/20160.941.000.890.901,445,041
8/31/20161.251.251.171.19128,370
8/30/20161.011.040.940.95920,557
8/30/20161.301.351.231.2372,725
8/29/20161.011.031.001.01558,950
8/29/20161.261.341.261.3252,656
8/26/20161.001.040.971.01909,045
8/26/20161.281.321.281.3081,850
8/25/20160.951.040.930.981,486,521
8/25/20161.251.301.211.27276,574
8/24/20161.071.090.970.991,786,466
8/24/20161.381.401.261.28108,155
8/23/20161.081.131.071.07906,736
8/23/20161.381.451.381.3992,612
8/22/20161.091.121.041.081,296,738
8/22/20161.401.431.351.4152,639
8/19/20161.091.121.091.11696,688
8/19/20161.431.441.401.4252,900
8/18/20161.141.141.091.121,107,060
8/18/20161.431.451.391.4465,843
8/17/20161.121.151.061.111,660,438
8/17/20161.421.471.371.4362,024
8/16/20161.101.161.091.121,665,944
8/16/20161.481.481.411.4470,094
8/15/20161.101.111.041.091,083,515
8/15/20161.431.431.351.40148,361
8/12/20161.171.181.061.091,847,361
8/12/20161.511.511.381.41212,651
8/11/20161.201.211.131.141,520,791
8/11/20161.591.591.471.48132,706
8/10/20161.201.231.171.191,794,626
8/10/20161.561.591.541.5496,674
8/9/20161.151.171.111.161,503,195
8/9/20161.501.531.471.5395,173
8/8/20161.191.201.111.131,738,583
8/8/20161.561.591.461.47314,701
8/5/20161.201.231.161.191,926,947
8/5/20161.571.601.541.57163,014
8/4/20161.261.311.221.232,593,486
8/4/20161.661.701.591.60349,713
8/3/20161.281.301.211.266,089,514
8/3/20161.691.711.601.66619,424
8/2/20161.621.721.551.551,758,119
8/2/20162.182.232.042.0477,435
8/1/20161.581.611.531.59692,354
7/29/20161.731.741.531.611,672,464
7/29/20162.282.282.012.10118,940
7/28/20161.701.751.611.642,551,779
7/28/20162.202.302.142.17142,625
7/27/20161.401.591.401.591,981,292
7/27/20161.852.101.852.09181,091
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center