Vista Gold Corporation Historical Stock Prices

VGZ 
$0.3035
*  
0.0035
1.17%
Get VGZ Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.3264  0.3265  0.2956  0.3035 112,435
03/27/2015 0.3264 0.3265 0.2956 0.3035 112,435
03/26/2015 0.32 0.3286 0.3 0.3 204,268
03/25/2015 0.3102 0.33 0.307 0.31 95,974
03/24/2015 0.324 0.3267 0.31 0.3102 98,633
03/23/2015 0.34 0.34 0.324 0.324 71,714
03/20/2015 0.348 0.3504 0.328 0.334 168,045
03/19/2015 0.348 0.348 0.33 0.3407 47,132
03/18/2015 0.34 0.348 0.3217 0.3479 66,488
03/17/2015 0.3356 0.3471 0.32 0.33 68,060
03/16/2015 0.32 0.348 0.32 0.335 220,265
03/13/2015 0.35 0.3522 0.32 0.335 99,408
03/12/2015 0.37 0.37 0.334 0.3375 75,448
03/11/2015 0.34 0.36 0.3229 0.36 139,640
03/10/2015 0.33 0.3509 0.3251 0.339 177,106
03/09/2015 0.3358 0.3499 0.33 0.3373 57,763
03/06/2015 0.35 0.3609 0.3412 0.352 98,722
03/05/2015 0.35 0.3898 0.34 0.37 296,317
03/04/2015 0.35 0.3556 0.3317 0.3364 31,650
03/03/2015 0.3732 0.3732 0.34 0.34 43,470
03/02/2015 0.35 0.375 0.34 0.3655 42,142
02/27/2015 0.3487 0.3556 0.3333 0.35 44,102
02/26/2015 0.3566 0.3566 0.3298 0.3307 42,038
02/25/2015 0.36 0.36 0.3261 0.3261 87,100
02/24/2015 0.347 0.36 0.3302 0.3402 84,819
02/23/2015 0.3689 0.3689 0.347 0.3487 36,965
02/20/2015 0.3471 0.3699 0.3471 0.36 104,968
02/19/2015 0.3653 0.3699 0.3456 0.3672 66,708
02/18/2015 0.355 0.3652 0.3483 0.36 126,815
02/17/2015 0.3483 0.3653 0.3483 0.3609 119,447
02/13/2015 0.3599 0.3661 0.3483 0.3653 82,412
02/12/2015 0.3597 0.3599 0.34 0.3499 159,425
02/11/2015 0.3597 0.3597 0.33 0.3499 242,374
02/10/2015 0.3301 0.3501 0.3301 0.345 77,331
02/09/2015 0.35 0.3599 0.32 0.3475 347,713
02/06/2015 0.37 0.3728 0.341 0.3498 176,400
02/05/2015 0.38 0.3899 0.38 0.3838 21,886
02/04/2015 0.38 0.399 0.38 0.385 27,199
02/03/2015 0.38 0.4 0.3727 0.3879 72,495
02/02/2015 0.4 0.4 0.38 0.395 24,271
01/30/2015 0.4 0.4 0.38 0.39 53,016
01/29/2015 0.4 0.4199 0.3751 0.4 101,568
01/28/2015 0.409 0.4235 0.4 0.4 102,790
01/27/2015 0.3999 0.45 0.3999 0.4127 124,264
01/26/2015 0.4039 0.4285 0.39 0.4 76,619
01/23/2015 0.43 0.45 0.395 0.42 409,940
01/22/2015 0.44 0.45 0.4261 0.4302 480,733
01/21/2015 0.41 0.43 0.3863 0.4279 261,836
01/20/2015 0.4 0.43 0.38 0.41 401,479
01/16/2015 0.3511 0.3989 0.3511 0.39 111,212
01/15/2015 0.38 0.4056 0.3501 0.3825 215,957
01/14/2015 0.41 0.4215 0.3572 0.3774 150,629
01/13/2015 0.399 0.4195 0.38 0.38 134,537
01/12/2015 0.36 0.42 0.36 0.38 287,576
01/09/2015 0.35 0.38 0.322 0.36 129,496
01/08/2015 0.36 0.3699 0.3118 0.349 205,739
01/07/2015 0.35 0.3599 0.335 0.3411 284,109
01/06/2015 0.31 0.36 0.305 0.339 284,855
01/05/2015 0.3 0.3185 0.298 0.3 153,343
01/02/2015 0.285 0.3057 0.285 0.289 73,348
12/31/2014 0.295 0.3 0.285 0.2851 121,447
12/30/2014 0.285 0.3092 0.285 0.2905 241,561
12/29/2014 0.29 0.3 0.2695 0.2695 206,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?