$0.29 -0.01 (%) Vista Gold Corp - AMEX

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
12/19/20140.300.320.270.29145,521
12/19/20140.330.330.320.324,500
12/18/20140.270.310.270.31235,242
12/18/20140.330.350.320.3515,200
12/17/20140.270.290.260.2674,543
12/17/20140.320.330.320.338,700
12/16/20140.270.300.260.27244,246
12/16/20140.300.340.300.3018,190
12/15/20140.280.300.250.26386,572
12/15/20140.330.330.300.3017,100
12/12/20140.300.310.290.30126,564
12/12/20140.360.360.360.360
12/11/20140.320.330.280.30166,668
12/11/20140.350.360.340.367,500
12/10/20140.300.330.300.3092,359
12/10/20140.350.370.350.361,500
12/9/20140.300.330.290.30424,587
12/9/20140.360.370.360.3611,100
12/8/20140.300.330.280.30142,385
12/8/20140.350.350.330.348,665
12/5/20140.310.330.300.3060,750
12/5/20140.350.370.350.3710,457
12/4/20140.320.340.300.32153,342
12/4/20140.390.390.350.356,000
12/3/20140.300.350.300.34299,197
12/3/20140.360.390.360.3915,410
12/2/20140.330.330.310.3279,899
12/2/20140.360.360.360.3621,000
12/1/20140.290.330.290.33325,652
12/1/20140.340.370.340.377,950
11/28/20140.300.310.280.28140,795
11/28/20140.330.330.320.324,500
11/27/20140.350.350.340.341,750
11/26/20140.330.330.300.32187,028
11/26/20140.360.370.340.3714,500
11/25/20140.300.320.290.32319,431
11/25/20140.340.350.330.352,750
11/24/20140.310.330.290.29277,924
11/24/20140.370.370.340.343,100
11/21/20140.330.350.300.31263,981
11/21/20140.380.390.350.3524,750
11/20/20140.300.340.300.33103,170
11/20/20140.370.380.360.3714,300
11/19/20140.340.340.300.31213,035
11/19/20140.370.370.360.361,700
11/18/20140.340.360.320.34222,960
11/18/20140.400.400.370.3712,500
11/17/20140.320.350.310.33506,842
11/17/20140.370.390.360.386,500
11/14/20140.280.320.280.31496,111
11/14/20140.310.360.310.365,516
11/13/20140.300.310.280.29109,149
11/13/20140.350.350.320.3218,500
11/12/20140.330.330.290.3070,602
11/12/20140.340.360.340.352,100
11/11/20140.280.320.280.31468,959
11/11/20140.320.340.320.346,000
11/10/20140.290.290.280.29141,602
11/10/20140.330.330.320.323,007
11/7/20140.280.290.280.29408,985
11/7/20140.320.330.320.338,000
11/6/20140.260.280.260.28154,836
11/6/20140.300.320.300.322,500
11/5/20140.300.300.260.26353,962
11/5/20140.330.330.290.2910,577
11/4/20140.280.290.260.27382,766
11/4/20140.320.320.310.313,600
11/3/20140.270.300.260.29486,170
11/3/20140.300.330.300.3315,000
10/31/20140.290.300.260.27709,255
10/31/20140.320.320.300.3019,705
10/30/20140.310.320.280.29294,636
10/30/20140.350.350.320.3210,580
10/29/20140.340.350.310.32169,084
10/29/20140.390.390.360.3611,550
10/28/20140.360.360.340.34105,814
10/28/20140.380.380.380.38750
10/27/20140.350.360.340.34125,386
10/27/20140.380.380.380.38100
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
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center