VGZ - Vista Gold Corp.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20180.750.780.740.780.78280,200
Feb 22, 20180.770.770.750.750.7527,200
Feb 21, 20180.760.780.750.750.75141,400
Feb 20, 20180.790.800.770.770.77145,900
Feb 16, 20180.850.870.760.810.81620,500
Feb 15, 20180.850.870.830.850.85182,500
Feb 14, 20180.820.860.800.850.85257,800
Feb 13, 20180.840.850.790.830.8383,700
Feb 12, 20180.830.840.800.820.82130,600
Feb 09, 20180.860.860.770.800.80421,200
Feb 08, 20180.830.860.800.840.84266,700
Feb 07, 20180.860.860.820.840.84364,200
Feb 06, 20180.820.860.790.850.85534,600
Feb 05, 20180.760.830.750.810.81403,400
Feb 02, 20180.860.860.750.770.77516,500
Feb 01, 20180.870.870.810.830.83438,300
Jan 31, 20180.840.870.820.860.86298,500
Jan 30, 20180.810.850.810.830.83263,200
Jan 29, 20180.820.850.810.810.81427,900
Jan 26, 20180.840.850.820.840.84387,000
Jan 25, 20180.830.840.810.810.81441,600
Jan 24, 20180.780.820.780.810.81483,400
Jan 23, 20180.740.770.740.760.76142,700
Jan 22, 20180.730.780.730.740.74252,800
Jan 19, 20180.790.790.750.750.75132,000
Jan 18, 20180.770.800.760.760.76132,000
Jan 17, 20180.770.800.750.760.76265,400
Jan 16, 20180.780.800.750.790.79341,000
Jan 12, 20180.750.820.730.790.79576,900
Jan 11, 20180.730.760.720.730.73233,800
Jan 10, 20180.740.760.730.730.73214,500
Jan 09, 20180.780.780.710.740.74466,000
Jan 08, 20180.770.770.750.760.76144,800
Jan 05, 20180.770.770.750.770.77201,100
Jan 04, 20180.780.780.750.780.78252,500
Jan 03, 20180.730.780.720.770.77547,400
Jan 02, 20180.700.770.700.730.73639,500
Dec 29, 20170.720.730.680.700.70344,400
Dec 28, 20170.660.730.660.720.721,274,500
Dec 27, 20170.670.680.660.670.67331,500
Dec 26, 20170.650.670.650.670.67284,800
Dec 22, 20170.650.670.650.650.65211,700
Dec 21, 20170.660.670.650.660.66186,200
Dec 20, 20170.650.660.650.660.66120,500
Dec 19, 20170.640.660.640.650.6592,100
Dec 18, 20170.640.660.630.650.65158,000
Dec 15, 20170.650.660.640.650.6592,200
Dec 14, 20170.640.660.620.650.65216,100
Dec 13, 20170.650.660.630.640.64347,000
Dec 12, 20170.630.640.620.630.63250,200
Dec 11, 20170.630.640.630.630.63113,200
Dec 08, 20170.620.640.620.630.63130,500
Dec 07, 20170.630.640.620.620.62264,800
Dec 06, 20170.630.650.630.640.64389,500
Dec 05, 20170.630.650.610.640.64828,100
Dec 04, 20170.620.630.610.620.62472,700
Dec 01, 20170.680.700.600.630.631,558,700
Nov 30, 20170.710.730.680.680.68149,000
Nov 29, 20170.710.730.700.710.71212,800
Nov 28, 20170.710.730.700.700.70182,700
Nov 27, 20170.700.720.680.720.72325,800
Nov 24, 20170.670.720.670.720.72118,600
Nov 22, 20170.680.700.670.680.6888,700
Nov 21, 20170.670.690.670.670.67180,200
Nov 20, 20170.680.680.670.670.67246,200
Nov 17, 20170.670.680.670.680.68117,100
Nov 16, 20170.680.680.670.670.67108,700
Nov 15, 20170.690.700.670.670.67216,100
Nov 14, 20170.680.700.680.690.69141,600
Nov 13, 20170.740.740.690.690.69155,000
Nov 10, 20170.740.760.720.720.7291,200
Nov 09, 20170.710.740.700.720.72173,200
Nov 08, 20170.720.720.700.710.7198,500
Nov 07, 20170.710.720.700.710.7179,700
Nov 06, 20170.680.730.680.710.71257,400
Nov 03, 20170.720.720.680.680.68184,500
Nov 02, 20170.680.690.670.670.6789,400
Nov 01, 20170.680.700.670.680.68184,900
Oct 31, 20170.710.710.680.680.6890,600
Oct 30, 20170.720.720.670.720.72749,100
Oct 27, 20170.720.760.700.730.73608,700
Oct 26, 20170.710.730.690.720.72308,900
Oct 25, 20170.720.730.710.710.7198,800
Oct 24, 20170.720.730.710.720.72215,800
Oct 23, 20170.730.750.720.730.73134,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...