$0.95 -0.06 (%) Vista Gold Corp - NYSE Amex Equities

Aug. 30, 2016 | 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
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
7/20/20161.951.961.831.8979,714
7/19/20161.621.621.531.53648,000
7/19/20162.082.092.002.0037,620
7/18/20161.641.661.591.59727,452
7/18/20162.092.132.062.0778,142
7/15/20161.601.651.581.60854,149
7/15/20162.052.122.042.07124,641
7/14/20161.601.721.541.631,481,281
7/14/20162.052.202.032.1165,819
7/13/20161.561.731.541.722,431,886
7/13/20162.002.252.002.23100,459
7/12/20161.611.631.501.531,702,892
7/12/20162.112.111.972.00119,272
7/11/20161.661.731.561.661,961,885
7/11/20162.152.262.072.1651,577
7/8/20161.631.711.541.661,805,074
7/8/20162.142.222.022.20109,816
7/7/20161.711.741.531.642,024,488
7/7/20162.252.251.972.15146,346
7/6/20162.002.021.631.773,199,933
7/6/20162.592.602.132.30214,867
7/5/20161.922.001.821.872,230,719
7/5/20162.422.552.352.44198,360
7/4/20162.502.552.292.34208,276
7/1/20162.012.051.821.853,022,588
6/30/20162.062.061.861.922,375,409
6/30/20162.652.652.432.4792,148
6/29/20161.922.031.921.992,412,478
6/29/20162.502.622.502.60213,565
6/28/20161.912.001.751.904,331,127
6/28/20162.492.602.282.48337,024
6/27/20161.702.091.652.029,819,109
6/27/20162.202.732.152.65478,287
6/24/20161.521.671.351.575,894,655
6/24/20161.902.151.762.01226,620
6/23/20161.291.401.261.331,070,384
6/23/20161.661.761.641.6871,131
6/22/20161.251.311.171.29987,022
6/22/20161.501.661.501.6645,022
6/21/20161.211.301.101.241,532,406
6/21/20161.571.641.501.5347,750
6/20/20161.401.400.831.333,813,143
6/20/20161.801.801.131.71235,850
6/17/20161.261.471.251.454,138,991
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center