S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
USA
AMEX
Vista Gold Corp (VGZ)
Vista Gold Corp (VGZ) Historical

Vista Gold Corp (VGZ)

2.05

0.17

(9.04%)

Closed June 27 3:00PM

2.05

0.00

(0.00%)

After Hours: 5:48PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-13.5021097046	2.37	2.37	1.88	1932026	2.0222408	CS
4	-0.27	-11.6379310345	2.32	2.66	1.88	2060141	2.25012026	CS
12	0.01	0.490196078431	2.04	2.66	1.88	1460748	2.2040702	CS
26	-0.09	-4.20560747664	2.14	3.13	1.7201	1770371	2.29624543	CS
52	1.02	99.0291262136	1.03	3.13	0.911201	1599358	2.08896139	CS
156	1.52	286.79245283	0.53	3.13	0.301	789141	1.62920271	CS
260	0.67	48.5507246377	1.38	3.13	0.301	577060	1.4757335	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1782513000	2.05	0.17	9.04	1.91	2.125	1.89	26339457
1782426600	1.88	-0.04	-2.08	1.98	2.005	1.88	1721970
1782340200	1.92	-0.16	-7.69	2.0299999	2.05	1.9	2326276
1782253800	2.08	-0.22	-9.57	2.22	2.24	2.075	2451543
1782167400	2.3	-0.09	-3.77	2.37	2.37	2.2799999	1228314
1781821800	2.39	0.01	0.42	2.41	2.5061	2.355	2370812
1781735400	2.38	-0.14	-5.56	2.5299999	2.59	2.38	1706753
1781649000	2.52	0.03	1.20	2.5	2.66	2.48	3280279
1781562600	2.49	0.15	6.41	2.4	2.5065	2.4	1749320
1781303400	2.34	0.14	6.36	2.24	2.34	2.2107	2260410
1781217000	2.2	0.09	4.27	2.11	2.25	2.1	3348247
1781130600	2.11	-0.06	-2.76	2.09	2.19	2.09	2233160
1781044200	2.17	-0.03	-1.36	2.24	2.29	2.07	1948290
1780957800	2.2	0.03	1.38	2.18	2.29	2.16	1778465
1780698600	2.17	-0.19	-8.05	2.3	2.305	2.145	3515245
1780612200	2.36	0.09	3.96	2.3	2.38	2.2887	1174352
1780525800	2.27	-0.12	-5.02	2.37	2.395	2.27	2206032
1780439400	2.39	0.02	0.84	2.41	2.44	2.37	1036394
1780353000	2.37	-0.04	-1.66	2.36	2.48	2.32	1482759
1780093800	2.41	0.09	3.88	2.32	2.44	2.303	1324052
1780007400	2.32	0.07	3.11	2.19	2.4	2.19	1118035
1779921000	2.25	-0.02	-0.88	2.2	2.295	2.17	1048917
1779834600	2.27	0.03	1.34	2.24	2.3099	2.21	1152044
1779489000	2.24	0.04	1.59	2.18	2.295	2.16	2041718
1779402600	2.205	-0.01	-0.23	2.18	2.23	2.1349999	857404
1779316200	2.21	0.1	4.74	2.14	2.21	2.065	1405048
1779229800	2.11	-0.07	-2.99	2.12	2.15	2.06	1426775
1779143400	2.175	0	0.23	2.18	2.21	2.13	1272199
1778884200	2.17	-0.12	-5.24	2.17	2.21	2.11	1194411
1778797800	2.29	-0.02	-0.87	2.2799999	2.305	2.22	715055
1778711400	2.31	-0.08	-3.35	2.35	2.35	2.2599999	608371
1778625000	2.39	0.02	0.84	2.3	2.39	2.24	1290476
1778538600	2.37	0.13	5.80	2.24	2.4	2.24	1072056
1778279400	2.24	-0.01	-0.22	2.3	2.33	2.23	1077661
1778193000	2.245	-0.01	-0.22	2.3	2.38	2.2109	1658687
1778106600	2.25	0.14	6.64	2.27	2.3	2.2	971636
1778020200	2.11	0.01	0.48	2.14	2.17	2.095	715964
1777933800	2.1	0.05	2.44	2.0299999	2.16	2.0299999	1225427
1777674600	2.05	-0.11	-5.09	2.16	2.16	2.02	1061446
1777588200	2.16	0.12	5.88	2.11	2.19	2.11	890933
1777501800	2.04	-0.08	-3.77	2.09	2.12	2.0099999	890450
1777415400	2.12	-0.08	-3.64	2.15	2.18	2.08	1150403
1777329000	2.2	-0.03	-1.35	2.2	2.24	2.1601	785646
1777069800	2.23	0.07	3.24	2.17	2.3	2.14	830081
1776983400	2.16	-0.02	-0.92	2.15	2.2	2.1141	2324504
1776897000	2.18	0.11	5.31	2.11	2.225	2.105	1494265
1776810600	2.07	-0.1	-4.61	2.16	2.16	2.05	1728635
1776724200	2.17	-0.07	-3.13	2.21	2.22	2.13	1253432
1776465000	2.24	0.08	3.70	2.25	2.31	2.21	1212451
1776378600	2.16	0.07	3.35	2.1	2.195	2.1	1000942
1776292200	2.09	-0.02	-0.95	2.1	2.17	2.07	776372
1776205800	2.11	0.08	3.94	2.07	2.12	2.02	1041023
1776119400	2.0299999	0.03	1.50	1.98	2.06	1.95	934573
1775860200	2	-0.01	-0.50	2.02	2.055	1.99	860547
1775773800	2.0099999	0.05	2.55	1.95	2.0299999	1.93	1202418
1775687400	1.96	-0.04	-2.00	2.15	2.16	1.94	1775626
1775601000	2	-0.05	-2.20	2.0299999	2.05	1.935	1509476
1775514600	2.045	0	0.25	2.04	2.07	2.0099999	544848
1775169000	2.04	-0.02	-0.97	1.9	2.075	1.86	766479
1775082600	2.06	0.1	5.10	2.04	2.13	1.992	1155928
1774996200	1.96	0.2	11.36	1.81	1.97	1.8	1566224
1774909800	1.76	-0.04	-2.22	1.85	1.8566	1.725	1384044
1774650600	1.8	-0.04	-2.17	1.85	1.885	1.77	1192037

Vanguard Total World Stock

Intellabridge Technology

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.