$0.41 +0.03 (%) Vista Gold Corp - AMEX

Feb. 12, 2016 | 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
2/11/20160.340.410.330.381,014,001
2/11/20160.470.590.460.56112,950
2/10/20160.320.330.310.3374,408
2/10/20160.450.450.450.453,000
2/9/20160.330.340.310.32206,287
2/9/20160.470.480.440.4413,650
2/8/20160.320.350.320.33697,020
2/8/20160.440.480.440.4520,130
2/5/20160.300.320.300.32152,269
2/5/20160.420.440.420.4413,000
2/4/20160.300.320.290.30306,720
2/4/20160.420.440.400.4135,950
2/3/20160.310.310.300.3095,627
2/3/20160.420.430.420.428,920
2/2/20160.310.310.290.3098,402
2/2/20160.420.420.410.417,215
2/1/20160.290.310.280.31125,461
2/1/20160.390.440.390.4312,000
1/29/20160.280.300.280.2864,629
1/29/20160.410.410.410.413,500
1/28/20160.300.310.270.28143,516
1/28/20160.430.430.390.3923,500
1/27/20160.310.310.290.2945,232
1/27/20160.440.440.410.4223,813
1/26/20160.290.310.290.3072,447
1/26/20160.410.430.410.4213,000
1/25/20160.300.300.280.2987,511
1/25/20160.400.420.400.4228,611
1/22/20160.310.310.280.29146,209
1/22/20160.430.440.390.4112,000
1/21/20160.300.310.280.3034,385
1/21/20160.430.430.410.424,000
1/20/20160.310.320.280.31167,949
1/20/20160.420.450.420.456,000
1/19/20160.290.310.280.2955,069
1/19/20160.430.440.430.442,000
1/18/20160.400.400.400.400
1/15/20160.270.290.270.2859,116
1/15/20160.400.400.400.402,500
1/14/20160.310.310.280.2860,772
1/14/20160.450.450.400.4013,098
1/13/20160.320.330.290.3045,040
1/13/20160.450.450.440.444,500
1/12/20160.330.330.290.31104,610
1/12/20160.440.450.430.454,500
1/11/20160.320.330.310.33131,859
1/11/20160.420.450.420.4418,300
1/8/20160.310.320.310.32144,656
1/8/20160.450.450.450.459,100
1/7/20160.310.320.310.31115,192
1/7/20160.440.450.430.4313,500
1/6/20160.300.310.290.3088,515
1/6/20160.410.430.410.4210,000
1/5/20160.290.300.280.2914,208
1/5/20160.410.410.410.410
1/4/20160.280.310.280.2950,563
1/4/20160.410.410.410.412,400
12/31/20150.280.310.270.28180,198
12/31/20150.400.400.390.397,610
12/30/20150.290.300.280.30166,432
12/30/20150.400.400.400.401,500
12/29/20150.310.310.290.3085,812
12/29/20150.400.420.400.4112,500
12/28/20150.310.320.280.31164,300
12/24/20150.310.310.300.3169,998
12/24/20150.430.430.430.434,000
12/23/20150.310.310.290.3172,414
12/23/20150.430.430.410.437,000
12/22/20150.290.310.270.3174,953
12/22/20150.410.430.390.4219,500
12/21/20150.300.320.290.3086,388
12/21/20150.420.450.420.4218,000
12/18/20150.290.310.280.29108,947
12/18/20150.400.400.400.402,330
12/17/20150.290.290.280.28115,251
12/17/20150.390.390.390.396,500
12/16/20150.280.320.280.2970,065
12/16/20150.390.430.390.4112,000
12/15/20150.300.300.280.2826,888
12/15/20150.390.390.390.392,500
12/14/20150.280.300.280.2841,249
12/14/20150.400.410.390.395,500
12/11/20150.300.330.300.3080,159
12/11/20150.410.450.410.4120,100
12/10/20150.300.310.300.3080,942
12/10/20150.410.420.410.417,000
12/9/20150.270.320.270.28117,510
12/9/20150.470.470.390.390
12/8/20150.270.300.270.2868,910
12/8/20150.350.400.350.3947,000
12/7/20150.300.310.280.30129,745
12/7/20150.400.400.400.4028,000
12/4/20150.280.300.270.2986,399
12/4/20150.360.390.360.390
12/3/20150.280.280.270.2728,008
12/3/20150.370.370.370.370
12/2/20150.270.280.270.2728,206
12/2/20150.370.370.370.370
12/1/20150.270.280.270.2750,780
12/1/20150.370.370.370.37700
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center