$0.96 -0.02 (%) Vista Gold Corp - NYSE Amex Equities

Jan. 13, 2017 | 04:00 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
1/16/20171.301.301.281.2822,330
1/13/20170.970.980.950.96507,337
1/13/20171.301.301.261.2710,300
1/12/20171.041.060.970.98756,838
1/12/20171.371.371.281.2855,500
1/11/20171.001.030.981.00411,820
1/11/20171.321.351.311.3317,000
1/10/20171.031.071.001.00737,069
1/10/20171.351.401.341.3433,250
1/9/20170.991.030.981.03347,724
1/9/20171.331.351.301.3545,478
1/6/20171.031.030.960.98534,473
1/6/20171.361.361.271.3065,657
1/5/20171.041.051.021.03734,759
1/5/20171.371.391.341.3449,431
1/4/20171.001.050.970.99345,599
1/4/20171.321.351.301.3123,000
1/3/20170.951.000.950.99396,627
1/3/20171.301.341.281.3312,773
12/30/20161.021.040.960.96602,584
12/30/20161.371.381.281.2824,950
12/29/20160.961.020.951.01876,857
12/29/20161.281.371.281.3723,730
12/28/20160.900.950.890.94276,187
12/28/20161.211.281.211.2749,955
12/27/20160.880.950.880.95411,731
12/23/20160.880.890.870.88171,161
12/23/20161.201.201.181.1922,612
12/22/20160.870.890.850.88399,516
12/22/20161.171.191.151.1821,264
12/21/20160.890.890.840.87474,607
12/21/20161.181.191.131.1652,066
12/20/20160.860.880.840.88639,993
12/20/20161.141.181.131.1632,438
12/19/20160.900.900.860.87729,591
12/19/20161.201.201.161.1610,468
12/16/20160.870.900.860.89678,437
12/16/20161.171.201.171.207,597
12/15/20160.940.940.860.861,114,143
12/15/20161.251.251.141.1438,145
12/14/20160.981.050.940.94660,882
12/14/20161.351.371.251.2520,540
12/13/20160.971.000.960.98452,512
12/13/20161.281.291.261.2918,118
12/12/20161.041.050.980.98700,360
12/12/20161.341.361.291.2936,400
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center