i 80 Gold Corp (IAUX)
AMEX
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 | 0.03 | 2.85714285714 | 1.05 | 1.11 | 1.01 | 2943400 | 1.05380745 | CS |
| 4 | -0.09 | -7.69230769231 | 1.17 | 1.17 | 1.01 | 4701532 | 1.08275506 | CS |
| 12 | -0.3 | -21.7391304348 | 1.38 | 1.51 | 1.01 | 4167504 | 1.1827406 | CS |
| 26 | -0.64 | -37.2093023256 | 1.72 | 1.88 | 1.01 | 3166162 | 1.29627123 | CS |
| 52 | -1.09 | -50.2304147465 | 2.17 | 2.33 | 1.01 | 2445690 | 1.45718739 | CS |
| 156 | -1.5 | -58.1395348837 | 2.58 | 3.18 | 1.01 | 1495264 | 1.65582802 | CS |
| 260 | -1.5 | -58.1395348837 | 2.58 | 3.18 | 1.01 | 1495264 | 1.65582802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.045 | 4274040 |
| 1718922600 | 1.1 | 0.07 | 6.80 | 1.04 | 1.11 | 1.03 | 3697826 |
| 1718749800 | 1.03 | -0.02 | -1.90 | 1.04 | 1.06 | 1.03 | 1835895 |
| 1718663400 | 1.05 | 0.03 | 2.94 | 1.02 | 1.066 | 1.01 | 2795012 |
| 1718404200 | 1.02 | -0.01 | -0.97 | 1.05 | 1.05 | 1.01 | 3444866 |
| 1718317800 | 1.03 | -0.03 | -2.83 | 1.06 | 1.065 | 1.01 | 3306610 |
| 1718231400 | 1.06 | 0.01 | 0.95 | 1.11 | 1.11 | 1.05 | 4119066 |
| 1718145000 | 1.05 | -0.03 | -2.78 | 1.06 | 1.08 | 1.04 | 2652987 |
| 1718058600 | 1.08 | 0.04 | 3.85 | 1.07 | 1.09 | 1.04 | 3260196 |
| 1717799400 | 1.04 | -0.09 | -7.96 | 1.1 | 1.1 | 1.04 | 4975824 |
| 1717713000 | 1.1299999 | 0.03 | 2.73 | 1.09 | 1.15 | 1.07 | 4165316 |
| 1717626600 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.06 | 3463577 |
| 1717540200 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.035 | 5735282 |
| 1717453800 | 1.11 | 0.02 | 1.83 | 1.1399999 | 1.15 | 1.11 | 5606564 |
| 1717194600 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.1499 | 1.07 | 4101149 |
| 1717108200 | 1.1299999 | 0.04 | 3.67 | 1.11 | 1.1299999 | 1.07 | 4279132 |
| 1717021800 | 1.09 | -0.01 | -0.46 | 1.1 | 1.115 | 1.03 | 17540093 |
| 1716935400 | 1.095 | -0.01 | -0.45 | 1.1399999 | 1.1499 | 1.06 | 5385925 |
| 1716589800 | 1.1 | -0.02 | -1.79 | 1.17 | 1.17 | 1.09 | 4726426 |
| 1716503400 | 1.12 | -0.05 | -4.27 | 1.18 | 1.2 | 1.11 | 4692648 |
| 1716417000 | 1.17 | -0.05 | -4.10 | 1.21 | 1.22 | 1.17 | 3378395 |
| 1716330600 | 1.22 | -0.06 | -4.69 | 1.28 | 1.3 | 1.21 | 4131421 |
| 1716244200 | 1.28 | 0.06 | 4.92 | 1.31 | 1.44 | 1.25 | 10461635 |
| 1715985000 | 1.22 | 0.03 | 2.52 | 1.23 | 1.28 | 1.205 | 8700296 |
| 1715898600 | 1.19 | -0.05 | -4.03 | 1.24 | 1.26 | 1.19 | 2291235 |
| 1715812200 | 1.24 | 0.02 | 1.64 | 1.24 | 1.28 | 1.19 | 4203822 |
| 1715725800 | 1.22 | 0.05 | 4.27 | 1.16 | 1.22 | 1.1399999 | 3450775 |
| 1715639400 | 1.17 | -0.01 | -0.85 | 1.17 | 1.19 | 1.15 | 2865418 |
| 1715380200 | 1.18 | -0.02 | -1.67 | 1.22 | 1.23 | 1.165 | 2933911 |
| 1715293800 | 1.2 | 0.06 | 5.26 | 1.17 | 1.21 | 1.15 | 2603259 |
| 1715207400 | 1.1399999 | -0.05 | -4.20 | 1.2 | 1.2099 | 1.1399999 | 4639146 |
| 1715121000 | 1.19 | -0.02 | -1.65 | 1.2 | 1.22 | 1.19 | 2757752 |
| 1715034600 | 1.21 | -0.02 | -1.63 | 1.27 | 1.275 | 1.2 | 4268931 |
| 1714775400 | 1.23 | -0.01 | -0.81 | 1.26 | 1.26 | 1.21 | 1640407 |
| 1714689000 | 1.24 | 0.01 | 0.81 | 1.23 | 1.27 | 1.19 | 2665545 |
| 1714602600 | 1.23 | 0.05 | 4.24 | 1.22 | 1.2474 | 1.18 | 2818348 |
| 1714516200 | 1.18 | -0.08 | -6.35 | 1.24 | 1.24 | 1.18 | 3275248 |
| 1714429800 | 1.26 | -0.05 | -3.82 | 1.3 | 1.329 | 1.26 | 2353986 |
| 1714170600 | 1.31 | 0.04 | 3.15 | 1.29 | 1.33 | 1.24 | 3461447 |
| 1714084200 | 1.27 | 0.05 | 4.10 | 1.22 | 1.31 | 1.2 | 4976013 |
| 1713997800 | 1.22 | -0.01 | -0.81 | 1.22 | 1.24 | 1.2 | 2724988 |
| 1713911400 | 1.23 | 0.04 | 3.36 | 1.19 | 1.23 | 1.18 | 2197141 |
| 1713825000 | 1.19 | -0.08 | -6.30 | 1.23 | 1.23 | 1.18 | 2658808 |
| 1713565800 | 1.27 | 0.07 | 5.39 | 1.2 | 1.27 | 1.2 | 1810237 |
| 1713479400 | 1.205 | 0.01 | 0.42 | 1.22 | 1.24 | 1.19 | 1879222 |
| 1713393000 | 1.2 | -0.03 | -2.44 | 1.24 | 1.2796 | 1.19 | 2259446 |
| 1713306600 | 1.23 | 0.01 | 0.82 | 1.21 | 1.25 | 1.18 | 2706707 |
| 1713220200 | 1.22 | 0.03 | 2.52 | 1.2 | 1.23 | 1.17 | 2711956 |
| 1712961000 | 1.19 | -0.03 | -2.46 | 1.25 | 1.3098 | 1.18 | 4810228 |
| 1712874600 | 1.22 | 0.03 | 2.52 | 1.21 | 1.22 | 1.16 | 2433567 |
| 1712788200 | 1.19 | -0.01 | -0.83 | 1.19 | 1.21 | 1.15 | 3510097 |
| 1712701800 | 1.2 | -0.01 | -0.83 | 1.23 | 1.24 | 1.18 | 6444485 |
| 1712615400 | 1.21 | -0.15 | -11.03 | 1.22 | 1.23 | 1.15 | 15441192 |
| 1712356200 | 1.36 | -0.06 | -4.23 | 1.44 | 1.45 | 1.35 | 6605781 |
| 1712269800 | 1.42 | -0.05 | -3.40 | 1.49 | 1.51 | 1.4 | 2630638 |
| 1712183400 | 1.47 | 0.06 | 4.26 | 1.41 | 1.49 | 1.41 | 3907112 |
| 1712097000 | 1.41 | 0.06 | 4.44 | 1.37 | 1.435 | 1.36 | 2883966 |
| 1712010600 | 1.35 | 0.01 | 0.75 | 1.3799999 | 1.4191 | 1.32 | 3977711 |
| 1711665000 | 1.34 | 0.07 | 5.51 | 1.3 | 1.37 | 1.2649999 | 6557228 |
| 1711578600 | 1.27 | 0.02 | 1.60 | 1.3 | 1.315 | 1.2325 | 6517098 |
| 1711492200 | 1.25 | -0.01 | -0.79 | 1.29 | 1.3799999 | 1.25 | 6360308 |
| 1711405800 | 1.26 | -0.03 | -2.33 | 1.33 | 1.35 | 1.25 | 4115670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
