Vista Gold Corp (JEJ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1712867160 | 0.528 | 0 | 0.00 | 0.528 | 0.528 | 0.528 | 0 |
| 1712780760 | 0.528 | -0.023 | -4.17 | 0.537 | 0.537 | 0.518 | 9500 |
| 1712694360 | 0.551 | 0 | 0.00 | 0.551 | 0.551 | 0.551 | 0 |
| 1712607960 | 0.551 | -0.011 | -1.96 | 0.551 | 0.551 | 0.551 | 5000 |
| 1712348820 | 0.562 | 0.012 | 2.18 | 0.53 | 0.562 | 0.53 | 24550 |
| 1712262360 | 0.55 | 0.013 | 2.42 | 0.5739999 | 0.584 | 0.55 | 4909 |
| 1712175960 | 0.537 | -0.035 | -6.12 | 0.537 | 0.537 | 0.537 | 2000 |
| 1712089560 | 0.5719999 | 0.0619999 | 12.16 | 0.5769999 | 0.5769999 | 0.5719999 | 8466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
