VGZ - Vista Gold Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.740.760.720.730.73291,400
Oct 19, 20170.740.760.740.740.74106,000
Oct 18, 20170.760.770.740.750.75165,000
Oct 17, 20170.770.790.760.780.78111,900
Oct 16, 20170.760.800.760.760.76182,300
Oct 13, 20170.780.790.770.770.77133,300
Oct 12, 20170.800.800.770.780.78109,100
Oct 11, 20170.810.810.720.770.77337,400
Oct 10, 20170.820.820.780.780.78177,800
Oct 09, 20170.790.820.780.810.8173,500
Oct 06, 20170.830.830.750.790.79358,400
Oct 05, 20170.800.820.800.820.8241,400
Oct 04, 20170.820.820.800.800.8059,000
Oct 03, 20170.790.820.780.810.81144,100
Oct 02, 20170.760.800.760.790.79118,800
Sep 29, 20170.780.800.770.770.77154,400
Sep 28, 20170.780.800.780.780.7868,300
Sep 27, 20170.770.800.770.780.78135,200
Sep 26, 20170.760.790.760.770.7795,300
Sep 25, 20170.780.800.760.780.78150,100
Sep 22, 20170.780.790.780.790.79185,500
Sep 21, 20170.780.780.760.760.76170,200
Sep 20, 20170.790.790.770.770.77208,100
Sep 19, 20170.790.800.770.800.80210,300
Sep 18, 20170.780.810.770.770.77142,000
Sep 15, 20170.820.820.760.760.7693,800
Sep 14, 20170.790.830.780.780.78113,000
Sep 13, 20170.810.830.780.780.78219,300
Sep 12, 20170.830.830.810.820.8288,400
Sep 11, 20170.840.840.810.810.81133,100
Sep 08, 20170.840.840.820.820.82181,500
Sep 07, 20170.850.860.820.850.85149,300
Sep 06, 20170.820.860.800.820.82251,200
Sep 05, 20170.830.860.820.820.82258,600
Sep 01, 20170.860.880.820.830.83186,800
Aug 31, 20170.830.890.830.860.86128,000
Aug 30, 20170.870.870.810.830.83156,300
Aug 29, 20170.880.920.850.880.88283,000
Aug 28, 20170.810.880.780.840.84412,500
Aug 25, 20170.800.810.780.800.8072,800
Aug 24, 20170.790.810.780.800.80120,700
Aug 23, 20170.770.800.770.780.7855,400
Aug 22, 20170.780.790.750.770.77172,100
Aug 21, 20170.760.800.750.790.79222,600
Aug 18, 20170.790.800.750.770.77198,800
Aug 17, 20170.780.800.750.750.75204,100
Aug 16, 20170.730.770.730.760.76109,100
Aug 15, 20170.760.780.730.740.74162,800
Aug 14, 20170.780.790.750.790.7976,700
Aug 11, 20170.800.810.760.790.79217,400
Aug 10, 20170.770.800.760.800.80254,400
Aug 09, 20170.730.760.730.740.74292,700
Aug 08, 20170.700.750.700.710.71651,500
Aug 07, 20170.810.830.630.700.70770,500
Aug 04, 20170.830.830.810.810.81175,900
Aug 03, 20170.830.840.830.830.83134,100
Aug 02, 20170.830.840.830.830.8370,600
Aug 01, 20170.830.850.830.840.84166,300
Jul 31, 20170.840.850.830.840.84142,400
Jul 28, 20170.830.840.820.820.82187,100
Jul 27, 20170.840.850.820.820.82136,300
Jul 26, 20170.810.850.810.840.84147,800
Jul 25, 20170.810.840.800.810.8191,100
Jul 24, 20170.840.850.810.810.81260,100
Jul 21, 20170.850.860.810.810.81197,000
Jul 20, 20170.830.850.820.840.84151,200
Jul 19, 20170.870.870.820.830.83187,700
Jul 18, 20170.850.870.840.850.85119,300
Jul 17, 20170.840.880.830.850.85152,700
Jul 14, 20170.860.860.830.840.84126,500
Jul 13, 20170.830.850.810.850.8571,300
Jul 12, 20170.860.860.830.830.83129,300
Jul 11, 20170.820.860.810.830.83162,700
Jul 10, 20170.830.840.810.830.83135,700
Jul 07, 20170.850.850.810.840.84127,300
Jul 06, 20170.860.890.840.840.8490,500
Jul 05, 20170.850.890.850.870.87112,600
Jul 03, 20170.860.870.840.860.8684,600
Jun 30, 20170.860.880.850.870.8764,000
Jun 29, 20170.850.880.850.870.8792,000
Jun 28, 20170.880.880.860.860.8687,600
Jun 27, 20170.870.880.850.880.88114,500
Jun 26, 20170.860.870.830.870.87143,000
Jun 23, 20170.830.860.830.850.85140,300
Jun 22, 20170.830.850.820.830.8378,700
Jun 21, 20170.820.830.820.820.82149,400
Jun 20, 20170.820.860.820.830.83158,300
Jun 19, 20170.880.880.810.820.82311,900
Jun 16, 20170.850.880.850.880.88100,900
Jun 15, 20170.880.900.850.850.85300,000
Jun 14, 20170.930.930.850.870.87382,000
Jun 13, 20170.900.920.900.910.91103,100
Jun 12, 20170.900.920.900.900.90100,300
Jun 09, 20170.900.910.900.910.91191,400
Jun 08, 20170.910.920.900.900.90206,900
Jun 07, 20170.920.940.910.910.91258,800
Jun 06, 20170.970.970.910.920.92384,600
Jun 05, 20170.950.950.910.930.93140,200
Jun 02, 20170.910.940.910.920.92151,100
Jun 01, 20170.900.920.900.910.9157,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...