FinData: Historical Data for AMEX, VGZ

Thursday, 23 May 2013

Vista Gold Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
22/05/13	1.260	1.380	1.260	1.260	464,900
21/05/13	1.280	1.350	1.240	1.250	401,400
20/05/13	1.180	1.320	1.130	1.270	594,600
17/05/13	1.300	1.320	1.230	1.230	560,500
16/05/13	1.310	1.340	1.250	1.310	266,600
15/05/13	1.440	1.450	1.300	1.320	484,300
14/05/13	1.500	1.540	1.430	1.450	266,000
13/05/13	1.530	1.560	1.480	1.490	188,100
10/05/13	1.510	1.570	1.480	1.550	295,800
09/05/13	1.640	1.640	1.510	1.510	296,900
08/05/13	1.540	1.610	1.540	1.610	406,000
07/05/13	1.550	1.590	1.530	1.550	299,300
06/05/13	1.620	1.620	1.570	1.590	140,600
03/05/13	1.570	1.650	1.570	1.620	202,000
02/05/13	1.610	1.650	1.570	1.580	284,300
01/05/13	1.650	1.660	1.580	1.600	380,500
30/04/13	1.630	1.680	1.580	1.680	307,800
29/04/13	1.590	1.650	1.590	1.630	211,600
26/04/13	1.660	1.670	1.560	1.580	453,600
25/04/13	1.670	1.720	1.610	1.660	679,100
24/04/13	1.580	1.680	1.520	1.650	491,400
23/04/13	1.600	1.600	1.520	1.540	269,200
22/04/13	1.610	1.610	1.530	1.600	427,600
19/04/13	1.580	1.610	1.520	1.580	384,400
18/04/13	1.550	1.620	1.500	1.600	516,800
17/04/13	1.570	1.640	1.470	1.510	917,900
16/04/13	1.560	1.620	1.500	1.620	948,200
15/04/13	1.620	1.690	1.510	1.510	1,174,400
12/04/13	1.780	1.800	1.660	1.670	638,800
11/04/13	1.830	1.880	1.800	1.840	190,300
10/04/13	1.880	1.900	1.810	1.840	250,600
09/04/13	1.850	1.960	1.850	1.900	319,300
08/04/13	1.880	1.910	1.790	1.840	210,200
05/04/13	1.910	1.960	1.850	1.890	405,000
04/04/13	1.730	1.900	1.700	1.870	392,600
03/04/13	1.820	1.900	1.720	1.740	616,900
02/04/13	2.010	2.010	1.820	1.840	524,400
01/04/13	2.190	2.190	2.000	2.010	441,500
28/03/13	2.200	2.200	2.110	2.160	198,300
27/03/13	2.020	2.200	2.010	2.200	334,300
26/03/13	2.220	2.220	2.020	2.040	433,600
25/03/13	2.250	2.280	2.180	2.210	327,900

Global Indices

No news available...

Currencies