$0.35 -0.01 (%) Vista Gold Corp - AMEX

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
10/24/20140.350.370.350.35129,411
10/24/20140.390.390.390.397,300
10/23/20140.360.370.350.3676,982
10/23/20140.400.400.400.403,300
10/22/20140.370.390.350.37213,534
10/22/20140.410.430.410.4119,520
10/21/20140.400.400.370.3856,035
10/21/20140.420.420.420.423,900
10/20/20140.390.390.370.37129,799
10/20/20140.420.430.410.4349,500
10/17/20140.380.390.360.3682,056
10/17/20140.440.440.440.441,300
10/16/20140.380.400.360.39145,804
10/16/20140.410.440.410.442,600
10/15/20140.380.400.370.39334,299
10/15/20140.430.430.420.422,700
10/14/20140.390.390.370.38228,650
10/14/20140.440.440.440.441,000
10/13/20140.380.400.380.3966,320
10/10/20140.390.400.380.38146,845
10/10/20140.440.450.430.447,700
10/9/20140.440.440.390.4093,286
10/9/20140.460.460.450.456,600
10/8/20140.380.440.370.43298,651
10/8/20140.430.480.410.4865,500
10/7/20140.390.400.380.38134,769
10/7/20140.430.430.430.434,000
10/6/20140.410.410.380.4056,303
10/6/20140.430.430.430.430
10/3/20140.410.410.380.41152,239
10/3/20140.440.450.440.448,500
10/2/20140.420.420.400.41130,809
10/2/20140.460.460.450.4530,000
10/1/20140.410.450.410.41193,400
10/1/20140.470.470.470.474,850
9/30/20140.420.460.410.41141,971
9/30/20140.480.510.470.474,500
9/29/20140.430.440.430.4357,515
9/29/20140.480.480.480.480
9/26/20140.440.460.430.4450,507
9/26/20140.500.500.490.505,645
9/25/20140.430.460.420.45126,311
9/25/20140.480.520.480.509,100
9/24/20140.420.430.420.4363,024
9/24/20140.480.480.480.485,400
9/23/20140.420.440.420.44115,025
9/23/20140.480.480.470.478,800
9/22/20140.420.440.420.42138,110
9/22/20140.480.490.480.492,000
9/19/20140.450.460.420.44180,064
9/19/20140.480.480.460.4731,719
9/18/20140.460.470.450.4580,981
9/18/20140.500.500.490.494,200
9/17/20140.480.490.450.4668,810
9/17/20140.520.530.510.5112,800
9/16/20140.470.490.450.47136,137
9/16/20140.520.530.510.5115,127
9/15/20140.450.480.440.47136,823
9/15/20140.490.510.480.5114,240
9/12/20140.450.470.450.45128,654
9/12/20140.510.510.500.5018,500
9/11/20140.500.500.450.4780,016
9/11/20140.520.520.520.521,000
9/10/20140.500.510.460.48149,566
9/10/20140.540.540.510.5415,105
9/9/20140.480.510.460.51279,780
9/9/20140.520.550.520.5520,600
9/8/20140.440.480.430.47369,444
9/8/20140.480.510.480.5114,477
9/5/20140.430.440.420.4445,174
9/5/20140.470.480.470.486,200
9/4/20140.450.460.420.44161,876
9/4/20140.500.500.470.476,600
9/3/20140.450.470.450.4635,709
9/3/20140.500.500.500.500
9/2/20140.460.470.450.46153,613
9/2/20140.500.500.500.502,500
8/29/20140.470.470.460.4777,982
8/29/20140.500.500.500.504,300
8/28/20140.470.480.460.4771,151
8/28/20140.530.530.510.516,800
8/27/20140.460.470.460.4762,910
8/27/20140.500.500.500.500
8/26/20140.490.490.470.4759,104
8/26/20140.500.500.500.50500
8/25/20140.460.470.450.47241,484
8/25/20140.500.510.500.516,000
8/22/20140.470.480.460.46101,182
8/22/20140.510.510.510.510
8/21/20140.470.470.460.47143,538
8/21/20140.510.520.500.519,772
8/20/20140.450.480.450.47122,861
8/20/20140.500.510.500.519,400
8/19/20140.470.480.450.45108,370
8/19/20140.510.510.500.503,000
8/18/20140.450.500.450.47299,796
8/18/20140.510.550.500.5217,968
8/15/20140.470.470.450.47122,282
8/15/20140.500.510.500.5016,114
8/14/20140.470.480.460.4773,404
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center