i 80 Gold Corp (IAUX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.123 | 20.6030150754 | 0.597 | 0.72 | 0.5702 | 5005784 | 0.6317384 | CS |
| 4 | 0.1078 | 17.6086246325 | 0.6122 | 0.72 | 0.5109 | 3695249 | 0.58890048 | CS |
| 12 | 0.03 | 4.34782608696 | 0.69 | 0.779 | 0.4803 | 5465743 | 0.5768825 | CS |
| 26 | -0.16 | -18.1818181818 | 0.88 | 1.26 | 0.3391 | 7016120 | 0.70906949 | CS |
| 52 | -0.55 | -43.3070866142 | 1.27 | 1.64 | 0.3391 | 5316359 | 0.86351099 | CS |
| 156 | -1.86 | -72.0930232558 | 2.58 | 3.18 | 0.3391 | 2611015 | 1.14753421 | CS |
| 260 | -1.86 | -72.0930232558 | 2.58 | 3.18 | 0.3391 | 2611015 | 1.14753421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 0.6996 | -0.0053 | -0.75 | 0.7203 | 0.7356009 | 0.6724 | 4066827 |
| 1739489400 | 0.7049 | 0.0634 | 9.88 | 0.67 | 0.7138 | 0.6501 | 6260593 |
| 1739403000 | 0.6415 | 0.038 | 6.30 | 0.6 | 0.649 | 0.6 | 3112761 |
| 1739316600 | 0.6035 | -0.0104 | -1.69 | 0.617 | 0.6234 | 0.6 | 5859746 |
| 1739230200 | 0.6139 | 0.0415 | 7.25 | 0.5943 | 0.6297 | 0.5901 | 6224519 |
| 1738971000 | 0.5724 | -0.0146 | -2.49 | 0.597 | 0.5982 | 0.5702 | 3428508 |
| 1738884600 | 0.587 | 0.0208 | 3.67 | 0.5632 | 0.5896 | 0.56 | 3316721 |
| 1738798200 | 0.5662 | -0.0098 | -1.70 | 0.58 | 0.5946 | 0.553 | 7550780 |
| 1738711800 | 0.576 | 0.0130001 | 2.31 | 0.5714 | 0.5799 | 0.5624 | 2396271 |
| 1738625400 | 0.5629999 | -0.0033 | -0.58 | 0.5578999 | 0.583 | 0.55 | 3377440 |
| 1738366200 | 0.5663 | -0.0013 | -0.23 | 0.59 | 0.59 | 0.5598 | 1785082 |
| 1738279800 | 0.5676 | 0.0176 | 3.20 | 0.5598999 | 0.586 | 0.5598999 | 2508082 |
| 1738193400 | 0.55 | 0.0069 | 1.27 | 0.5431 | 0.56 | 0.5351 | 1757267 |
| 1738107000 | 0.5431 | 0.0115 | 2.16 | 0.5326 | 0.544 | 0.526267 | 2621989 |
| 1738020600 | 0.5316 | -0.0235 | -4.23 | 0.5491 | 0.55 | 0.5109 | 2299077 |
| 1737761400 | 0.5551 | 0.0117 | 2.15 | 0.56 | 0.5762 | 0.5551 | 3192010 |
| 1737675000 | 0.5434 | 0 | 0.00 | 0.5434 | 0.5434 | 0.5434 | 0 |
| 1737588600 | 0.5434 | -0.023 | -4.06 | 0.5634 | 0.5688 | 0.5413 | 1357551 |
| 1737502200 | 0.5664 | -0.0056 | -0.98 | 0.5729 | 0.5729 | 0.5501 | 6225389 |
| 1737156600 | 0.5719999 | -0.0384 | -6.29 | 0.6122 | 0.6198 | 0.5699999 | 3100335 |
| 1737070200 | 0.6104 | 0.0025 | 0.41 | 0.605 | 0.6364 | 0.5958 | 3131088 |
| 1736983800 | 0.6079 | 0.001 | 0.16 | 0.61 | 0.6253 | 0.59305 | 2691494 |
| 1736897400 | 0.6069 | 0.0359001 | 6.29 | 0.5716 | 0.6069 | 0.5532 | 3035592 |
| 1736811000 | 0.5709999 | 0.0044999 | 0.79 | 0.5588999 | 0.5709999 | 0.5253 | 3113350 |
| 1736551800 | 0.5665 | 0.0146001 | 2.65 | 0.5671 | 0.5889 | 0.5512 | 1765227 |
| 1736379000 | 0.5518999 | -0.007 | -1.25 | 0.5689 | 0.5689 | 0.5346999 | 2043715 |
| 1736292600 | 0.5588999 | 0.0026999 | 0.49 | 0.5737 | 0.598 | 0.544301 | 2567192 |
| 1736206200 | 0.5562 | -0.0306 | -5.21 | 0.59 | 0.5961 | 0.556 | 1752002 |
| 1735947000 | 0.5868 | -0.0111 | -1.86 | 0.5934 | 0.613799 | 0.575 | 4972579 |
| 1735860600 | 0.5979 | 0.1129 | 23.28 | 0.5445 | 0.6 | 0.5167 | 5522953 |
| 1735687800 | 0.485 | 0.0037 | 0.77 | 0.4812 | 0.5109 | 0.4803 | 8087801 |
| 1735601400 | 0.4813 | -0.0271 | -5.33 | 0.5111 | 0.5227 | 0.481 | 7067502 |
| 1735342200 | 0.5084 | -0.0212 | -4.00 | 0.5248 | 0.5299 | 0.4951 | 21116213 |
| 1735255800 | 0.5296 | 0.0222 | 4.38 | 0.5117 | 0.56 | 0.5054999 | 8512949 |
| 1735077840 | 0.5074 | -0.0031 | -0.61 | 0.5099 | 0.510501 | 0.4987 | 1128658 |
| 1734996600 | 0.5105 | -0.0103 | -1.98 | 0.5172 | 0.5256999 | 0.4901 | 8351114 |
| 1734737400 | 0.5208 | 0.0396 | 8.23 | 0.49 | 0.528 | 0.4812 | 9491274 |
| 1734651000 | 0.4812 | -0.0165 | -3.32 | 0.5004999 | 0.505 | 0.4812 | 3566314 |
| 1734564600 | 0.4977 | -0.0286 | -5.43 | 0.5263 | 0.5369 | 0.492 | 8023174 |
| 1734478200 | 0.5263 | 0.0151 | 2.95 | 0.5137 | 0.5411 | 0.4985 | 12553596 |
| 1734391800 | 0.5112 | -0.0172 | -3.26 | 0.5375 | 0.5382 | 0.5112 | 9969092 |
| 1734132600 | 0.5284 | -0.0266 | -4.79 | 0.5551 | 0.5733 | 0.5247 | 2319210 |
| 1734046200 | 0.555 | -0.0233 | -4.03 | 0.5699999 | 0.5739 | 0.5502 | 1812853 |
| 1733959800 | 0.5783 | 0.0027 | 0.47 | 0.5666 | 0.593 | 0.5657 | 2459820 |
| 1733873400 | 0.5756 | -0.0067 | -1.15 | 0.589 | 0.6006 | 0.5721 | 3935773 |
| 1733787000 | 0.5823 | -0.0127 | -2.13 | 0.602 | 0.6599 | 0.5743 | 5863070 |
| 1733527800 | 0.595 | -0.0086 | -1.42 | 0.5886 | 0.6129 | 0.5834 | 3338636 |
| 1733441400 | 0.6036 | 0.0443 | 7.92 | 0.5566 | 0.6075 | 0.5566 | 5439462 |
| 1733355000 | 0.5593 | -0.024 | -4.11 | 0.5770999 | 0.59 | 0.545 | 7298984 |
| 1733268600 | 0.5833 | -0.0317 | -5.15 | 0.64 | 0.64 | 0.5753 | 4885847 |
| 1733182200 | 0.615 | -0.0149 | -2.37 | 0.6169 | 0.645 | 0.61 | 6237794 |
| 1732917840 | 0.6299 | -0.0339 | -5.11 | 0.6664 | 0.6664 | 0.62135 | 3219865 |
| 1732750200 | 0.6637999 | -0.0587 | -8.12 | 0.7304 | 0.7386 | 0.65 | 6132813 |
| 1732663800 | 0.7225 | 0.0522 | 7.79 | 0.6744 | 0.779 | 0.6645 | 14246332 |
| 1732577400 | 0.6703 | 0.0233 | 3.60 | 0.604 | 0.7097 | 0.6 | 14749938 |
| 1732318200 | 0.647 | -0.0207 | -3.10 | 0.6899999 | 0.71 | 0.6357 | 17099101 |
| 1732231800 | 0.6677 | 0.1086 | 19.42 | 0.5699999 | 0.6734 | 0.55 | 18710802 |
| 1732145400 | 0.5591 | 0.0093 | 1.69 | 0.557 | 0.5657 | 0.5212 | 18416889 |
| 1732059000 | 0.5498 | 0.0984 | 21.80 | 0.5 | 0.5574 | 0.4524 | 26254224 |
| 1731972600 | 0.4514 | 0.1013 | 28.93 | 0.38 | 0.4538 | 0.38 | 27753180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
