Vista Gold Corp Historical Data - JEJ | ADVFN

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)

0.463

0.00

( 0.00% )

Updated: 09:49:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0435	10.3694874851	0.4195	0.46	0.4195	11351	0.45821602	DE
4	0.0205	4.63276836158	0.4425	0.46	0.4195	4586	0.44950119	DE
12	-0.069	-12.969924812	0.532	0.532	0.415	17580	0.44829052	DE
26	0.117	33.8150289017	0.346	0.584	0.278	11873	0.44667371	DE
52	-0.025	-5.12295081967	0.488	0.584	0.278	11352	0.41145466	DE
156	-0.025	-5.12295081967	0.488	0.584	0.278	11352	0.41145466	DE
260	-0.025	-5.12295081967	0.488	0.584	0.278	11352	0.41145466	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720729560	0.46	0.0405	9.65	0.4415	0.46	0.44	21702
1720643220	0.4195	-0.0025	-0.59	0.4195	0.4195	0.4195	1000
1720556820	0.422	0	0.00	0.422	0.422	0.422	0
1720470420	0.422	0	0.00	0.422	0.422	0.422	0
1720211220	0.422	0	0.00	0.422	0.422	0.422	0
1720124820	0.422	-0.0225	-5.06	0.422	0.422	0.422	3000
1720038420	0.4445	0	0.00	0.4445	0.4445	0.4445	0
1719952020	0.4445	0	0.00	0.4445	0.4445	0.4445	0
1719865620	0.4445	-0.01	-2.20	0.44	0.4445	0.4235	5893
1719606360	0.4545	0	0.00	0.4545	0.4545	0.4545	0
1719519960	0.4545	0	0.00	0.4545	0.4545	0.4545	0
1719433560	0.4545	0	0.00	0.4545	0.4545	0.4545	0
1719347160	0.4545	0.0005	0.11	0.4545	0.4545	0.4545	100
1719260820	0.454	0.004	0.89	0.454	0.454	0.454	803
1719001560	0.45	0	0.00	0.45	0.45	0.45	0
1718915160	0.45	0.022	5.14	0.45	0.45	0.45	3
1718828820	0.428	0	0.00	0.428	0.428	0.428	0
1718742420	0.428	0	0.00	0.428	0.428	0.428	0
1718656020	0.428	-0.023	-5.10	0.4425	0.4425	0.428	4185
1718396820	0.451	0	0.00	0.451	0.451	0.451	0
1718310420	0.451	0	0.00	0.451	0.451	0.451	0
1718224020	0.451	0	0.00	0.451	0.451	0.451	0
1718137620	0.451	0	0.00	0.451	0.451	0.451	0
1718051220	0.451	0	0.00	0.451	0.451	0.451	0
1717792020	0.451	0.001	0.22	0.4505	0.451	0.4505	10000
1717705620	0.45	0.0065	1.47	0.4435	0.45	0.4435	12349
1717619220	0.4435	0.0115	2.66	0.4435	0.4435	0.4435	1500
1717532820	0.432	-0.036	-7.69	0.47	0.47	0.432	12000
1717446420	0.468	-0.029	-5.84	0.452	0.468	0.452	3712
1717187220	0.497	0	0.00	0.497	0.497	0.497	0
1717100820	0.497	0	0.00	0.497	0.497	0.497	0
1717014420	0.497	0	0.00	0.497	0.497	0.497	0
1716928020	0.497	0.017	3.54	0.497	0.497	0.497	1500
1716841620	0.48	0	0.00	0.48	0.48	0.48	0
1716582420	0.48	0	0.00	0.48	0.48	0.48	0
1716496020	0.48	-0.0105	-2.14	0.48	0.48	0.48	98
1716409620	0.4905	-0.0325	-6.21	0.517	0.517	0.4905	5617
1716323160	0.523	0	0.00	0.523	0.523	0.523	0
1716236760	0.523	0.011	2.15	0.514	0.523	0.514	5500
1715977620	0.512	0.02	4.07	0.512	0.512	0.512	2000
1715891220	0.492	-0.018	-3.53	0.492	0.492	0.492	1
1715804820	0.51	-0.005	-0.97	0.505	0.51	0.4865	3281
1715718420	0.515	0.0265	5.42	0.515	0.515	0.515	1000
1715631960	0.4885	0.055	12.69	0.4885	0.4885	0.4885	283
1715372820	0.4335	0	0.00	0.4335	0.4335	0.4335	0
1715286420	0.4335	0.0135	3.21	0.423	0.435	0.423	23964
1715200020	0.42	-0.027	-6.04	0.442	0.442	0.415	140700
1715113620	0.447	-0.001	-0.22	0.44	0.447	0.44	17900
1715027220	0.448	0.001	0.22	0.4425	0.4535	0.4425	25000
1714768020	0.447	-0.002	-0.45	0.446	0.447	0.446	38000
1714681560	0.449	-0.0145	-3.13	0.455	0.461	0.445	96965
1714508820	0.4635	-0.0305	-6.17	0.491	0.491	0.4635	119962
1714422420	0.494	-0.023	-4.45	0.494	0.494	0.494	3000
1714163220	0.517	-0.015	-2.82	0.5	0.517	0.5	1636
1714076820	0.532	0.0635	13.55	0.4835	0.532	0.4835	6149
1713990360	0.4685	0	0.00	0.4685	0.4685	0.4685	0
1713903960	0.4685	0	0.00	0.4685	0.4685	0.4685	0
1713817560	0.4685	-0.0595	-11.27	0.501	0.502	0.4685	27600
1713558420	0.528	0.002	0.38	0.532	0.532	0.528	1300
1713472020	0.526	-0.01	-1.87	0.506	0.529	0.506	9001
1713385620	0.536	0.021	4.08	0.536	0.536	0.536	1000
1713299220	0.515	-0.012	-2.28	0.515	0.515	0.515	1430
1713212820	0.527	-0.024	-4.36	0.549	0.549	0.527	6169
1712953620	0.551	0.023	4.36	0.551	0.551	0.551	730

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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