Vista Gold Corp $0.47

down -0.00


21/8/2014 03:59 PM  |  AMEX : VGZ  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGZ historical data

Date Open High Low Close Volume
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
8/14/20140.510.520.510.527,700
8/13/20140.460.470.450.4697,183
8/13/20140.510.520.500.5136,070
8/12/20140.460.460.450.45112,074
8/12/20140.500.500.480.50309,304
8/11/20140.450.460.450.4577,950
8/11/20140.500.500.500.507,500
8/8/20140.460.480.450.45113,725
8/8/20140.510.510.500.502,501
8/7/20140.450.460.450.4562,204
8/7/20140.490.490.490.490
8/6/20140.440.460.440.4684,048
8/6/20140.510.510.500.503,400
8/5/20140.470.470.440.45165,660
8/5/20140.500.500.490.508,300
8/4/20140.450.470.440.47104,023
8/1/20140.470.470.450.4768,347
8/1/20140.500.500.500.502,410
7/31/20140.460.470.450.46211,392
7/31/20140.500.500.500.503,500
7/30/20140.460.480.460.4888,092
7/30/20140.520.520.490.496,000
7/29/20140.460.480.450.46110,679
7/29/20140.500.510.500.505,950
7/28/20140.460.480.460.46222,779
7/28/20140.510.510.500.504,800
7/25/20140.460.490.450.4755,347
7/25/20140.500.520.500.524,080
7/24/20140.480.480.440.46257,254
7/24/20140.480.490.480.4912,600
7/23/20140.480.480.460.46199,876
7/23/20140.510.510.500.502,900
7/22/20140.500.500.470.49208,059
7/22/20140.510.520.500.5116,100
7/21/20140.500.500.470.5062,649
7/21/20140.530.530.520.522,975
7/18/20140.480.490.470.49149,575
7/18/20140.510.520.500.524,250
7/17/20140.500.500.470.49217,807
7/17/20140.530.530.510.528,000
7/16/20140.470.490.470.48127,714
7/16/20140.500.510.500.513,500
7/15/20140.480.490.460.47187,893
7/15/20140.510.510.500.5111,600
7/14/20140.500.510.460.51518,043
7/14/20140.550.550.500.5241,000
7/11/20140.510.520.500.52215,196
7/11/20140.550.550.550.5537,364
7/10/20140.540.540.500.51321,056
7/10/20140.560.560.530.5313,835
7/9/20140.500.520.480.52312,916
7/9/20140.530.540.510.5442,505
7/8/20140.470.500.450.50602,704
7/8/20140.490.530.470.53173,377
7/7/20140.500.510.470.49257,981
7/7/20140.520.520.500.508,371
7/4/20140.510.510.510.511,000
7/3/20140.500.510.490.50127,535
7/3/20140.530.530.520.525,000
7/2/20140.500.520.490.50243,443
7/2/20140.540.550.530.5346,670
7/1/20140.510.530.480.49317,168
6/30/20140.450.510.440.50314,855
6/30/20140.490.530.490.5322,815
6/27/20140.500.510.430.43310,274
6/27/20140.530.530.500.5011,231
6/26/20140.490.510.450.50591,130
6/26/20140.530.540.500.5426,651
6/25/20140.520.520.480.51568,666
6/25/20140.560.560.540.548,300
6/24/20140.550.550.520.53130,289
6/24/20140.570.570.570.572,100
6/23/20140.550.550.530.54216,055
6/23/20140.580.580.580.58700
6/20/20140.530.550.520.54479,246
6/20/20140.600.600.570.5871,330
6/19/20140.490.550.490.531,106,389
6/19/20140.530.600.530.5962,151
6/18/20140.460.500.450.47493,068
6/18/20140.500.520.500.524,600
6/17/20140.440.460.440.46171,536
6/17/20140.480.500.480.4816,500
6/16/20140.460.460.430.45182,096
6/16/20140.490.490.480.487,000
6/13/20140.480.480.440.46418,998
6/13/20140.530.530.480.5016,600
6/12/20140.460.480.460.47466,516
6/12/20140.500.530.500.5318,793
6/11/20140.410.450.400.45408,608
6/11/20140.450.470.450.4714,000
6/10/20140.380.420.380.39392,900
Trading Center