Home > Quotes > VGZ > Historical Prices

Vista Gold Corporation Historical Stock Prices

VGZ 
$1.22
*  
0.03
  negative  
2.4%
Get VGZ Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.24  1.26  1.21  1.22 356,883
06/18/2013 1.24 1.26 1.21 1.22 356,883
06/17/2013 1.28 1.31 1.21 1.25 545,484
06/14/2013 1.35 1.35 1.28 1.28 332,386
06/13/2013 1.38 1.38 1.3 1.35 311,535
06/12/2013 1.36 1.42 1.34 1.37 313,040
06/11/2013 1.38 1.43 1.33 1.33 306,052
06/10/2013 1.42 1.46 1.38 1.4 264,591
06/07/2013 1.47 1.49 1.415 1.44 413,880
06/06/2013 1.45 1.5 1.38 1.5 411,692
06/05/2013 1.46 1.5 1.4 1.44 331,945
06/04/2013 1.49 1.5 1.44 1.47 370,259
06/03/2013 1.46 1.5 1.42 1.49 694,948
05/31/2013 1.48 1.5 1.39 1.47 762,855
05/30/2013 1.44 1.6 1.43 1.5 773,681
05/29/2013 1.35 1.46 1.33 1.44 531,850
05/28/2013 1.35 1.39 1.3 1.32 261,649
05/24/2013 1.32 1.38 1.31 1.34 372,456
05/23/2013 1.28 1.36 1.28 1.31 393,129
05/22/2013 1.26 1.38 1.26 1.26 464,933
05/21/2013 1.28 1.35 1.24 1.25 401,481
05/20/2013 1.18 1.32 1.1306 1.27 594,687
05/17/2013 1.18 1.32 1.1306 1.27 560,526
05/16/2013 1.31 1.34 1.25 1.31 296,021
05/15/2013 1.44 1.45 1.3 1.32 484,396
05/14/2013 1.5 1.54 1.43 1.45 266,042
05/13/2013 1.53 1.559 1.48 1.49 188,169
05/10/2013 1.51 1.57 1.48 1.55 295,891
05/09/2013 1.64 1.64 1.51 1.51 296,931
05/08/2013 1.54 1.61 1.54 1.61 406,080
05/07/2013 1.59 1.59 1.53 1.55 299,397
05/06/2013 1.62 1.62 1.57 1.59 140,600
05/03/2013 1.59 1.65 1.57 1.62 202,037
05/02/2013 1.61 1.65 1.57 1.58 284,346
05/01/2013 1.65 1.66 1.58 1.6 380,501
04/30/2013 1.63 1.68 1.58 1.68 307,897
04/29/2013 1.59 1.65 1.59 1.63 211,608
04/26/2013 1.66 1.67 1.56 1.58 453,619
04/25/2013 1.67 1.72 1.61 1.66 679,112
04/24/2013 1.54 1.68 1.52 1.65 487,628
04/23/2013 1.6 1.6 1.52 1.54 269,282
04/22/2013 1.6 1.61 1.53 1.6 427,650
04/19/2013 1.58 1.61 1.52 1.58 384,437
04/18/2013 1.55 1.62 1.5 1.6 516,898
04/17/2013 1.57 1.64 1.47 1.51 917,950
04/16/2013 1.56 1.62 1.5 1.62 948,207
04/15/2013 1.62 1.69 1.51 1.51 1,174,401
04/12/2013 1.78 1.8 1.66 1.67 638,892
04/11/2013 1.83 1.88 1.795 1.84 190,339
04/10/2013 1.86 1.9 1.81 1.84 250,671
04/09/2013 1.85 1.96 1.85 1.9 319,302
04/08/2013 1.88 1.91 1.79 1.84 210,209
04/05/2013 1.85 1.96 1.85 1.89 404,863
04/04/2013 1.73 1.9 1.7 1.87 392,688
04/03/2013 1.82 1.9 1.72 1.74 616,974
04/02/2013 2.01 2.01 1.82 1.84 524,483
04/01/2013 2.19 2.19 1.995 2.01 441,518
03/28/2013 2.2 2.2 2.11 2.16 198,375
03/27/2013 2.02 2.2 2.01 2.2 334,300
03/26/2013 2.22 2.22 2.02 2.04 433,620
03/25/2013 2.25 2.28 2.18 2.21 327,950
03/22/2013 2.29 2.32 2.27 2.29 157,952
03/21/2013 2.27 2.33 2.25 2.31 287,297
03/20/2013 2.27 2.29 2.23 2.27 250,028
03/19/2013 2.2 2.34 2.19 2.28 532,772
03/18/2013 2.22 2.28 2.2 2.22 317,475
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.