Vista Gold Corporation Historical Stock Prices

VGZ 
$0.46
*  
0.0146
3.08%
Get VGZ Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading VGZ now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.4559  0.47  0.45  0.46 211,392
07/30/2014 0.462 0.4746 0.455 0.4746 88,092
07/29/2014 0.46 0.4799 0.45 0.462 110,679
07/28/2014 0.46 0.4796 0.46 0.461 221,616
07/25/2014 0.458 0.489 0.45 0.4715 55,347
07/24/2014 0.4799 0.4799 0.4418 0.458 257,254
07/23/2014 0.48 0.4801 0.461 0.4613 199,876
07/22/2014 0.4989 0.4989 0.467 0.485 208,059
07/21/2014 0.4992 0.4992 0.47 0.495 62,649
07/18/2014 0.48 0.49 0.47 0.4899 146,575
07/17/2014 0.5 0.5 0.4649 0.485 217,807
07/16/2014 0.47 0.4898 0.47 0.48 127,714
07/15/2014 0.48 0.4878 0.4601 0.4667 187,893
07/14/2014 0.5 0.51 0.4611 0.51 518,043
07/11/2014 0.509 0.52 0.5001 0.5176 215,196
07/10/2014 0.54 0.54 0.5 0.51 321,056
07/09/2014 0.499 0.5194 0.48 0.5194 312,916
07/08/2014 0.47 0.4968 0.4501 0.495 602,704
07/07/2014 0.5 0.5057 0.467 0.49 257,981
07/03/2014 0.5 0.51 0.488 0.498 127,535
07/02/2014 0.5005 0.5194 0.4881 0.5032 243,443
07/01/2014 0.505 0.525 0.4789 0.49 317,168
06/30/2014 0.505 0.525 0.4789 0.49 314,855
06/27/2014 0.5 0.512 0.43 0.43 308,774
06/26/2014 0.49 0.51 0.452 0.5 591,130
06/25/2014 0.52 0.52 0.4815 0.51 568,666
06/24/2014 0.548 0.548 0.52 0.53 130,289
06/23/2014 0.548 0.548 0.5301 0.539 216,055
06/20/2014 0.53 0.5484 0.52 0.5387 479,246
06/19/2014 0.49 0.5495 0.49 0.53 1,106,389
06/18/2014 0.457 0.5 0.45 0.472 493,068
06/17/2014 0.4416 0.4629 0.4416 0.457 171,536
06/16/2014 0.46 0.4644 0.43 0.4511 182,096
06/13/2014 0.48 0.48 0.4351 0.4551 418,998
06/12/2014 0.461 0.4814 0.461 0.472 466,516
06/11/2014 0.4125 0.445 0.4 0.445 408,608
06/10/2014 0.38 0.42 0.38 0.3935 392,900
06/09/2014 0.375 0.41 0.375 0.377 400,913
06/06/2014 0.39 0.3939 0.3705 0.376 361,293
06/05/2014 0.39 0.3949 0.381 0.3925 264,354
06/04/2014 0.3855 0.3952 0.3821 0.3949 92,738
06/03/2014 0.3966 0.3997 0.3846 0.3958 162,345
06/02/2014 0.39 0.397 0.3809 0.3966 168,345
05/30/2014 0.4 0.409 0.38 0.39 449,320
05/29/2014 0.4 0.41 0.3901 0.3951 274,511
05/28/2014 0.42 0.4292 0.4005 0.41 190,081
05/27/2014 0.44 0.44 0.42 0.42 297,159
05/23/2014 0.4433 0.4499 0.4369 0.44 60,586
05/22/2014 0.46 0.4797 0.44 0.44 101,003
05/21/2014 0.46 0.47 0.4315 0.46 59,524
05/20/2014 0.44 0.4705 0.4301 0.4681 346,087
05/19/2014 0.4499 0.4898 0.44 0.4705 122,106
05/16/2014 0.4499 0.4898 0.44 0.4705 121,355
05/15/2014 0.455 0.463 0.4235 0.432 149,155
05/14/2014 0.44 0.462 0.44 0.4539 75,804
05/13/2014 0.43 0.46 0.4226 0.442 272,075
05/12/2014 0.43 0.4495 0.43 0.441 214,665
05/09/2014 0.4307 0.4361 0.4201 0.4299 143,960
05/08/2014 0.45 0.4589 0.4205 0.4395 231,926
05/07/2014 0.461 0.48 0.43 0.43 493,469
05/06/2014 0.4995 0.4995 0.4579 0.46 309,014
05/05/2014 0.5 0.5 0.475 0.48 56,516
05/02/2014 0.46 0.485 0.4575 0.48 167,639
05/01/2014 0.4801 0.4872 0.452 0.46 223,130
04/30/2014 0.51 0.51 0.4768 0.4768 189,312
04/29/2014 0.5 0.52 0.481 0.51 282,413
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 Brokers before you trade

Want to trade FX?