Vista Gold Corporation Historical Stock Prices

VGZ 
$0.493
*  
0.0069
 negative 
1.38%
Get VGZ Alerts
*Delayed - data as of Apr. 16, 2014 12:52 ET 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    VGZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:52  0.49  0.50  0.4801  0.493 146,031
04/15/2014 0.53 0.53 0.48 0.4999 812,819
04/14/2014 0.537 0.5492 0.53 0.5301 283,603
04/11/2014 0.5499 0.5499 0.5351 0.542 270,381
04/10/2014 0.56 0.5649 0.5351 0.5461 174,011
04/09/2014 0.5788 0.5788 0.5251 0.5589 738,646
04/08/2014 0.58 0.5885 0.552 0.58 314,765
04/07/2014 0.56 0.58 0.55 0.57 141,630
04/04/2014 0.57 0.59 0.5501 0.56 275,044
04/03/2014 0.58 0.585 0.55 0.57 398,799
04/02/2014 0.526 0.5898 0.5255 0.553 596,963
04/01/2014 0.52 0.5479 0.4907 0.5254 227,227
03/31/2014 0.5498 0.5498 0.5001 0.5173 230,860
03/28/2014 0.53 0.55 0.525 0.5499 318,859
03/27/2014 0.51 0.54 0.51 0.527 243,916
03/26/2014 0.559 0.5695 0.5101 0.5196 495,722
03/25/2014 0.53 0.57 0.52 0.57 412,959
03/24/2014 0.55 0.5595 0.52 0.52 611,300
03/21/2014 0.57 0.5799 0.4801 0.55 949,799
03/20/2014 0.5803 0.6097 0.5627 0.5795 485,767
03/19/2014 0.62 0.63 0.57 0.6 1,110,641
03/18/2014 0.645 0.66 0.6231 0.65 766,651
03/17/2014 0.7 0.7 0.645 0.66 607,332
03/14/2014 0.72 0.723 0.68 0.6804 1,122,801
03/13/2014 0.65 0.6925 0.6313 0.6865 2,295,878
03/12/2014 0.65 0.6581 0.615 0.6498 448,511
03/11/2014 0.68 0.68 0.62 0.62 265,078
03/10/2014 0.65 0.66 0.6236 0.648 274,730
03/07/2014 0.63 0.67 0.59 0.6455 771,558
03/06/2014 0.63 0.6598 0.621 0.6598 719,604
03/05/2014 0.599 0.6299 0.5815 0.62 535,829
03/04/2014 0.6299 0.6299 0.5814 0.6 688,011
03/03/2014 0.66 0.67 0.6 0.6101 1,663,128
02/28/2014 0.642 0.6592 0.6355 0.65 610,598
02/27/2014 0.67 0.6799 0.6401 0.6401 569,253
02/26/2014 0.7199 0.7199 0.6615 0.67 654,125
02/25/2014 0.71 0.728 0.7016 0.728 191,788
02/24/2014 0.731 0.731 0.71 0.713 321,807
02/21/2014 0.73 0.7399 0.71 0.7311 427,417
02/20/2014 0.7 0.7348 0.6809 0.7299 631,429
02/19/2014 0.7699 0.7699 0.69 0.75 1,084,010
02/18/2014 0.68 0.78 0.65 0.75 1,420,884
02/14/2014 0.65 0.67 0.65 0.665 852,362
02/13/2014 0.62 0.6692 0.61 0.6499 263,016
02/12/2014 0.67 0.67 0.61 0.618 481,118
02/11/2014 0.64 0.67 0.63 0.67 890,550
02/10/2014 0.6 0.639 0.5999 0.6125 752,628
02/07/2014 0.56 0.6 0.56 0.584 393,094
02/06/2014 0.59 0.6099 0.5518 0.56 771,130
02/05/2014 0.61 0.6188 0.5911 0.61 209,347
02/04/2014 0.6 0.6294 0.5946 0.6 171,226
02/03/2014 0.6 0.6396 0.5503 0.61 520,365
01/31/2014 0.6 0.625 0.575 0.575 639,192
01/30/2014 0.65 0.65 0.58 0.6 461,856
01/29/2014 0.59 0.625 0.59 0.625 481,680
01/28/2014 0.6 0.6131 0.58 0.5801 616,372
01/27/2014 0.63 0.6599 0.6 0.61 678,880
01/24/2014 0.6744 0.68 0.62 0.63 815,545
01/23/2014 0.64 0.67 0.64 0.6578 847,445
01/22/2014 0.68 0.68 0.6012 0.6146 1,219,119
01/21/2014 0.5789 0.6968 0.5789 0.6635 2,712,740
01/17/2014 0.5 0.589 0.49 0.5674 3,419,452
01/16/2014 0.5 0.5 0.49 0.5 192,005
01/15/2014 0.49 0.5 0.47 0.4899 276,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?