$0.27 -0.02 (%) Vista Gold Corp - AMEX

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
7/31/20150.270.280.260.27138,500
7/31/20150.350.350.350.353,000
7/30/20150.270.280.260.28161,825
7/30/20150.360.360.350.367,500
7/29/20150.270.280.260.2820,936
7/29/20150.360.370.350.3525,500
7/28/20150.270.280.260.2641,926
7/28/20150.370.370.340.343,500
7/27/20150.270.290.260.27136,366
7/27/20150.350.360.350.364,000
7/24/20150.260.270.250.27328,151
7/24/20150.340.350.340.353,000
7/23/20150.280.280.260.2670,592
7/23/20150.350.350.330.335,500
7/22/20150.240.270.240.25129,169
7/22/20150.310.350.310.3310,200
7/21/20150.240.270.240.24185,963
7/21/20150.340.340.320.322,500
7/20/20150.260.270.240.24519,270
7/20/20150.350.350.310.315,500
7/17/20150.270.270.270.27138,002
7/17/20150.340.350.340.352,000
7/16/20150.270.280.270.2773,584
7/16/20150.350.360.340.347,000
7/15/20150.260.270.240.27200,203
7/15/20150.330.350.310.3512,653
7/14/20150.270.280.260.27144,205
7/14/20150.340.340.330.334,500
7/13/20150.290.290.260.27297,459
7/13/20150.370.370.340.346,500
7/10/20150.290.290.280.2935,550
7/10/20150.360.360.360.360
7/9/20150.280.300.280.29169,060
7/9/20150.360.360.360.361,000
7/8/20150.290.300.280.28110,527
7/8/20150.370.370.370.376,760
7/7/20150.320.320.290.30200,818
7/7/20150.380.380.380.38825
7/6/20150.320.330.310.3130,808
7/6/20150.390.390.390.391,250
7/3/20150.400.400.400.400
7/2/20150.330.330.310.32138,472
7/2/20150.390.400.380.408,728
7/1/20150.310.330.310.3287,236
6/30/20150.330.330.300.3326,086
6/30/20150.390.400.390.402,000
6/29/20150.320.330.320.33117,601
6/29/20150.390.410.390.414,010
6/26/20150.320.330.300.32144,556
6/26/20150.390.390.380.383,250
6/25/20150.340.340.320.3453,680
6/25/20150.410.410.400.405,500
6/24/20150.320.350.310.3563,437
6/24/20150.400.420.400.403,000
6/23/20150.310.330.310.3243,841
6/23/20150.390.390.390.392,500
6/22/20150.310.350.310.3229,839
6/22/20150.390.400.390.401,500
6/19/20150.340.350.310.3466,834
6/19/20150.400.410.390.415,900
6/18/20150.320.360.320.33216,891
6/18/20150.390.420.390.429,500
6/17/20150.320.320.300.3277,909
6/17/20150.370.370.370.370
6/16/20150.320.330.300.33124,846
6/16/20150.370.370.370.3750,000
6/15/20150.310.320.310.3270,033
6/15/20150.370.370.370.370
6/12/20150.330.330.300.31139,651
6/12/20150.380.380.370.3718,700
6/11/20150.320.330.310.3357,994
6/11/20150.400.400.380.381,950
6/10/20150.320.330.310.3193,216
6/10/20150.400.400.400.401,005
6/9/20150.320.330.310.3249,924
6/9/20150.400.400.380.3811,000
6/8/20150.330.330.300.3342,925
6/8/20150.380.380.380.381,000
6/5/20150.330.330.300.33279,354
6/5/20150.410.410.380.385,580
6/4/20150.330.350.330.3328,812
6/4/20150.430.430.430.430
6/3/20150.350.360.340.34147,644
6/3/20150.430.430.430.431,500
6/2/20150.350.350.340.35132,133
6/2/20150.430.430.430.432,000
6/1/20150.340.340.330.3380,428
6/1/20150.410.410.410.41500
5/29/20150.330.350.320.33145,146
5/29/20150.420.420.420.421,000
5/28/20150.350.350.340.3541,349
5/28/20150.430.430.430.43500
5/27/20150.350.350.330.35103,802
5/27/20150.430.430.420.434,900
5/26/20150.360.360.340.3555,890
5/26/20150.430.430.430.434,250
5/25/20150.430.430.430.430
5/22/20150.370.370.350.3628,102
5/22/20150.450.450.450.450
5/21/20150.360.370.360.3624,432
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!