Vista Gold Corp Historical Data - JEJ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Vista Gold Corp (JEJ)
Vista Gold Corp (JEJ) Historical

Vista Gold Corp (JEJ)

0.621

-0.011

(-1.74%)

Closed February 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0470001	8.18817215822	0.5739999	0.647	0.5639999	11549	0.58485098	DE
4	0.074	13.5283363803	0.547	0.647	0.538	6094	0.57474858	DE
12	0.065	11.690647482	0.556	0.647	0.4775	6423	0.54636827	DE
26	0.121	24.2	0.5	0.76	0.4375	6909	0.57818491	DE
52	0.271	77.4285714286	0.35	0.76	0.278	9043	0.50062583	DE
156	0.133	27.2540983607	0.488	0.76	0.278	9318	0.45614348	DE
260	0.133	27.2540983607	0.488	0.76	0.278	9318	0.45614348	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	0.647	0.014	2.21	0.647	0.647	0.647	5800
1738272420	0.633	0.0560001	9.71	0.597	0.64	0.597	7080
1738186020	0.5769999	0	0.00	0.5769999	0.5769999	0.5769999	0
1738099620	0.5769999	0	0.00	0.594	0.594	0.5769999	26515
1738013220	0.5769999	0.013	2.30	0.5769999	0.5769999	0.5769999	10000
1737754020	0.5639999	-0.026	-4.41	0.5739999	0.5739999	0.5639999	2600
1737667620	0.59	0.0090001	1.55	0.59	0.59	0.59	2000
1737581220	0.5809999	0	0.00	0.5809999	0.5809999	0.5809999	0
1737494820	0.5809999	0.0279999	5.06	0.5719999	0.5809999	0.5719999	2600
1737408420	0.553	0.001	0.18	0.553	0.553	0.553	50
1737149220	0.552	0.002	0.36	0.552	0.552	0.552	5000
1737062820	0.55	-0.01	-1.79	0.541	0.55	0.541	2160
1736976420	0.56	0	0.00	0.56	0.56	0.56	0
1736890020	0.56	0	0.00	0.56	0.56	0.56	0
1736803620	0.56	0.022	4.09	0.56	0.56	0.56	3000
1736544420	0.538	0	0.00	0.538	0.538	0.538	0
1736458020	0.538	0	0.00	0.538	0.538	0.538	0
1736371620	0.538	-0.013	-2.36	0.538	0.538	0.538	1000
1736285220	0.551	0	0.00	0.551	0.551	0.551	0
1736198820	0.551	0.002	0.36	0.547	0.551	0.547	11123
1735939620	0.549	0	0.00	0.549	0.549	0.549	0
1735853220	0.549	0.022	4.17	0.54	0.549	0.54	4850
1735594020	0.527	-0.001	-0.19	0.527	0.527	0.527	1000
1735334820	0.528	-0.048	-8.33	0.55	0.55	0.528	650
1734989220	0.5759999	0.0419999	7.87	0.5759999	0.5759999	0.5759999	3500
1734730020	0.534	-0.007	-1.29	0.534	0.534	0.534	5
1734643620	0.541	0.034	6.71	0.541	0.541	0.541	54
1734557220	0.507	0	0.00	0.507	0.507	0.507	0
1734470820	0.507	0.019	3.89	0.507	0.507	0.507	802
1734384420	0.488	-0.032	-6.15	0.488	0.488	0.488	145
1734125220	0.52	0	0.00	0.52	0.52	0.52	0
1734038820	0.52	0	0.00	0.52	0.52	0.52	0
1733952420	0.52	-0.031	-5.63	0.551	0.551	0.52	29990
1733866020	0.551	-0.024	-4.17	0.551	0.551	0.551	1500
1733779620	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1733520420	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1733434020	0.5749999	0.012	2.13	0.56	0.5749999	0.56	140
1733347620	0.5629999	0	0.00	0.5629999	0.5629999	0.5629999	0
1733261220	0.5629999	0.0019999	0.36	0.5629999	0.5629999	0.5629999	700
1733174820	0.561	0.003	0.54	0.561	0.561	0.561	400
1732915620	0.558	0	0.00	0.558	0.558	0.558	0
1732829220	0.558	0	0.00	0.558	0.558	0.558	0
1732742820	0.558	-0.042	-7.00	0.558	0.558	0.558	50
1732656420	0.6	0	0.00	0.6	0.6	0.6	0
1732570020	0.6	0.044	7.91	0.5799999	0.6	0.5799999	6000
1732310820	0.556	0.012	2.21	0.556	0.556	0.556	1550
1732224420	0.544	0.019	3.62	0.53	0.544	0.53	58800
1732138020	0.525	0	0.00	0.525	0.525	0.525	0
1732051620	0.525	0.013	2.54	0.53	0.53	0.525	4893
1731965220	0.512	-0.004	-0.78	0.522	0.522	0.512	4500
1731705960	0.516	0.0275	5.63	0.516	0.516	0.516	4671
1731619560	0.4885	-0.0395	-7.48	0.4775	0.4885	0.4775	6000
1731533160	0.528	0.009	1.73	0.528	0.54	0.528	17629
1731446820	0.519	0.007	1.37	0.532	0.542	0.519	5650
1731360420	0.512	-0.044	-7.91	0.517	0.542	0.512	9900
1731101220	0.556	-0.027	-4.63	0.556	0.556	0.556	1150
1731014760	0.5829999	0.013	2.28	0.5699999	0.5829999	0.5689999	4510
1730928360	0.5699999	-0.017	-2.90	0.5699999	0.5699999	0.5699999	21600
1730841960	0.587	0.0050001	0.86	0.589	0.589	0.587	1100
1730755560	0.5819999	-0.027	-4.43	0.5829999	0.5829999	0.5809999	23311

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