Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold79 Mines Ltd (TSV: AUU )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.0700 0.0700 0.0600 0.0650 150,000 -0.01(-7.14%)
Sep 29, 2016 0.0600 0.0700 0.0600 0.0700 139,000 +0.01(+16.67%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 911 +0.00(+0.00%)
Sep 27, 2016 0.0600 0.0650 0.0550 0.0600 215,000 -0.01(-7.69%)
Sep 26, 2016 0.0700 0.0700 0.0650 0.0650 103,448 -0.01(-7.14%)
Sep 23, 2016 0.0600 0.0700 0.0600 0.0700 127,060 +0.01(+16.67%)
Sep 22, 2016 0.0600 0.0600 0.0600 0.0600 27,060 +0.00(+9.09%)
Sep 21, 2016 0.0600 0.0650 0.0550 0.0550 50,000 -0.02(-21.43%)
Sep 20, 2016 0.0650 0.0700 0.0650 0.0700 10,000 +0.01(+7.69%)
Sep 19, 2016 0.0600 0.0650 0.0600 0.0650 45,600 +0.00(+0.00%)
Sep 16, 2016 0.0650 0.0650 0.0650 0.0650 128,000 +0.00(+0.00%)
Sep 15, 2016 0.0550 0.0650 0.0550 0.0650 127,000 +0.00(+0.00%)
Sep 14, 2016 0.0600 0.0700 0.0550 0.0650 95,000 +0.01(+8.33%)
Sep 13, 2016 0.0600 0.0600 0.0600 0.0600 188,000 -0.01(-7.69%)
Sep 12, 2016 0.0650 0.0650 0.0600 0.0650 98,666 +0.00(+0.00%)
Sep 09, 2016 0.0600 0.0650 0.0600 0.0650 74,000 +0.01(+8.33%)
Sep 08, 2016 0.0650 0.0650 0.0600 0.0600 255,450 -0.01(-14.29%)
Sep 07, 2016 0.0700 0.0700 0.0700 0.0700 222,000 +0.00(+0.00%)
Sep 06, 2016 0.0700 0.0700 0.0700 0.0700 159,300 +0.01(+7.69%)
Sep 02, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 01, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 31, 2016 0.0650 0.0700 0.0550 0.0550 185,000 -0.01(-15.38%)
Aug 30, 2016 0.0600 0.0650 0.0600 0.0650 108,650 +0.01(+8.33%)
Aug 29, 2016 0.0550 0.0600 0.0550 0.0600 24,500 +0.00(+9.09%)
Aug 26, 2016 0.0600 0.0600 0.0550 0.0550 187,755 -0.00(-8.33%)
Aug 25, 2016 0.0600 0.0600 0.0550 0.0600 377,545 +0.00(+9.09%)
Aug 24, 2016 0.0700 0.0700 0.0500 0.0550 332,000 -0.02(-21.43%)
Aug 23, 2016 0.0750 0.0750 0.0700 0.0700 247,840 +0.00(+0.00%)
Aug 22, 2016 0.0750 0.0750 0.0700 0.0700 346,035 +0.01(+7.69%)
Aug 19, 2016 0.0600 0.0700 0.0600 0.0650 566,833 +0.01(+8.33%)
Aug 18, 2016 0.0600 0.0600 0.0550 0.0600 87,200 +0.00(+0.00%)
Aug 17, 2016 0.0500 0.0600 0.0500 0.0600 506,617 +0.01(+20.00%)
Aug 16, 2016 0.0600 0.0600 0.0500 0.0500 307,000 -0.01(-16.67%)
Aug 15, 2016 0.0600 0.0600 0.0600 0.0600 86,000 +0.00(+0.00%)
Aug 12, 2016 0.0600 0.0600 0.0550 0.0600 339,183 +0.00(+9.09%)
Aug 11, 2016 0.0500 0.0600 0.0500 0.0550 667,600 +0.01(+22.22%)
Aug 10, 2016 0.0400 0.0450 0.0400 0.0450 191,000 +0.00(+12.50%)
Aug 09, 2016 0.0400 0.0400 0.0350 0.0400 62,000 +0.00(+0.00%)
Aug 08, 2016 0.0400 0.0400 0.0400 0.0400 41,092 -0.00(-11.11%)
Aug 05, 2016 0.0450 0.0450 0.0400 0.0450 82,000 +0.00(+0.00%)
Aug 04, 2016 0.0450 0.0450 0.0400 0.0450 210,500 +0.00(+0.00%)
Aug 03, 2016 0.0450 0.0450 0.0450 0.0450 110,902 +0.00(+0.00%)
Aug 02, 2016 0.0400 0.0450 0.0400 0.0450 162,000 +0.01(+28.57%)
Jul 29, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 28, 2016 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 27, 2016 0.0400 0.0400 0.0400 0.0400 389,636 +0.00(+0.00%)
Jul 26, 2016 0.0400 0.0400 0.0400 0.0400 24,630 +0.00(+0.00%)
Jul 25, 2016 0.0400 0.0400 0.0400 0.0400 763,900 +0.00(+0.00%)
Jul 22, 2016 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+0.00%)
Jul 21, 2016 0.0400 0.0400 0.0400 0.0400 252,888 +0.00(+14.29%)
Jul 20, 2016 0.0400 0.0400 0.0350 0.0350 360,000 +0.00(+0.00%)
Jul 19, 2016 0.0400 0.0400 0.0350 0.0350 286,500 -0.00(-12.50%)
Jul 18, 2016 0.0350 0.0400 0.0350 0.0400 1,419,400 +0.00(+14.29%)
Jul 15, 2016 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jul 14, 2016 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Jul 12, 2016 0.0350 0.0350 0.0350 500 -0.00(-12.50%)
Jul 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 07, 2016 0.0400 0.0400 0.0400 0.0400 290,000 +0.00(+0.00%)
Jul 05, 2016 0.0400 0.0400 0.0350 0.0400 167,800 +0.00(+0.00%)
Jul 04, 2016 0.0350 0.0400 0.0350 0.0400 403,500 +0.00(+14.29%)
Jun 30, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 29, 2016 0.0300 0.0300 0.0300 0.0300 165,000 -0.01(-14.29%)
Jun 28, 2016 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Jun 27, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jun 24, 2016 0.0400 0.0400 0.0300 0.0350 390,818 +0.00(+0.00%)
Jun 23, 2016 0.0350 0.0350 0.0350 0.0350 88,000 +0.00(+0.00%)
Jun 22, 2016 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Jun 21, 2016 0.0350 0.0350 0.0350 0.0350 41,000 +0.00(+0.00%)
Jun 20, 2016 0.0400 0.0400 0.0350 0.0350 260,000 -0.00(-12.50%)
Jun 17, 2016 0.0350 0.0400 0.0300 0.0400 610,000 +0.00(+14.29%)
Jun 16, 2016 0.0300 0.0350 0.0300 0.0350 316,600 +0.01(+16.67%)
Jun 15, 2016 0.0350 0.0350 0.0300 0.0300 40,000 -0.01(-14.29%)
Jun 14, 2016 0.0400 0.0400 0.0350 0.0350 156,000 -0.00(-12.50%)
Jun 13, 2016 0.0350 0.0400 0.0350 0.0400 302,400 +0.01(+33.33%)
Jun 10, 2016 0.0300 0.0300 0.0300 0.0300 149,000 +0.00(+0.00%)
Jun 09, 2016 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Jun 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 06, 2016 0.0300 0.0350 0.0300 0.0300 228,000 +0.00(+0.00%)
Jun 03, 2016 0.0350 0.0350 0.0300 0.0300 110,500 +0.00(+0.00%)
Jun 01, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 31, 2016 0.0300 0.0350 0.0300 0.0350 138,000 +0.01(+16.67%)
May 27, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 26, 2016 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+20.00%)
May 25, 2016 0.0250 0.0250 0.0250 0.0250 71,000 -0.00(-16.67%)
May 24, 2016 0.0350 0.0350 0.0300 0.0300 120,000 +0.00(+0.00%)
May 20, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 19, 2016 0.0250 0.0250 0.0250 0.0250 308,000 -0.00(-16.67%)
May 18, 2016 0.0300 0.0350 0.0300 0.0300 395,000 -0.01(-14.29%)
May 17, 2016 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
May 16, 2016 0.0300 0.0350 0.0300 0.0350 78,000 +0.01(+16.67%)
May 13, 2016 0.0300 0.0300 0.0300 0.0300 163,333 -0.01(-14.29%)
May 12, 2016 0.0300 0.0350 0.0300 0.0350 71,000 +0.00(+0.00%)
May 11, 2016 0.0300 0.0400 0.0300 0.0350 497,000 +0.01(+16.67%)
May 10, 2016 0.0250 0.0300 0.0250 0.0300 242,000 +0.00(+20.00%)
May 09, 2016 0.0300 0.0300 0.0250 0.0250 62,000 -0.00(-16.67%)
May 06, 2016 0.0250 0.0300 0.0250 0.0300 151,000 -0.01(-14.29%)
May 05, 2016 0.0300 0.0350 0.0300 0.0350 164,000 +0.01(+16.67%)
May 04, 2016 0.0300 0.0350 0.0300 0.0300 234,700 +0.00(+0.00%)
May 03, 2016 0.0300 0.0300 0.0250 0.0300 50,570 -0.01(-14.29%)
May 02, 2016 0.0300 0.0350 0.0250 0.0350 171,500 +0.01(+16.67%)
Apr 29, 2016 0.0250 0.0300 0.0250 0.0300 165,000 +0.00(+20.00%)
Apr 28, 2016 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Apr 27, 2016 0.0300 0.0300 0.0250 0.0250 229,463 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0.0250 272,000 -0.00(-16.67%)
Apr 25, 2016 0.0300 0.0300 0.0300 0.0300 50,500 +0.00(+0.00%)
Apr 22, 2016 0.0350 0.0350 0.0300 0.0300 256,000 -0.01(-14.29%)
Apr 21, 2016 0.0300 0.0350 0.0300 0.0350 106,600 +0.01(+16.67%)
Apr 20, 2016 0.0300 0.0300 0.0300 0.0300 612,000 +0.00(+0.00%)
Apr 19, 2016 0.0350 0.0350 0.0300 0.0300 700,900 +0.00(+0.00%)
Apr 18, 2016 0.0250 0.0350 0.0250 0.0300 500,500 +0.00(+20.00%)
Apr 15, 2016 0.0250 0.0300 0.0200 0.0250 180,000 +0.00(+0.00%)
Apr 14, 2016 0.0250 0.0250 0.0250 0.0250 380,000 +0.00(+0.00%)
Apr 13, 2016 0.0200 0.0250 0.0200 0.0250 621,000 +0.01(+25.00%)
Apr 12, 2016 0.0150 0.0200 0.0150 0.0200 1,182,953 +0.00(+0.00%)
Apr 11, 2016 0.0200 0.0200 0.0200 0.0200 55,500 +0.01(+33.33%)
Apr 08, 2016 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Apr 07, 2016 0.0150 0.0150 0.0150 0.0150 26,000 -0.01(-25.00%)
Apr 05, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 01, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 31, 2016 0.0150 0.0150 0.0150 0.0150 286,500 +0.00(+0.00%)
Mar 30, 2016 0.0150 0.0150 0.0150 0.0150 43,000 +0.00(+0.00%)
Mar 22, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 09, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 08, 2016 0.0200 0.0200 0.0150 0.0150 33,000 -0.01(-25.00%)
Mar 07, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 29, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 26, 2016 0.0150 0.0200 0.0150 0.0200 535,000 +0.01(+100.00%)
Feb 24, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Feb 23, 2016 0.0150 0.0150 0.0150 0.0150 51,000 +0.00(+0.00%)
Feb 22, 2016 0.0150 0.0150 0.0150 0.0150 44,000 +0.00(+0.00%)
Feb 19, 2016 0.0150 0.0150 0.0150 0.0150 55,000 +0.00(+0.00%)
Feb 17, 2016 0.0150 0.0150 0.0150 600 +0.00(+0.00%)
Feb 16, 2016 0.0150 0.0150 0.0150 0.0150 251,000 +0.00(+0.00%)
Feb 12, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 11, 2016 0.0150 0.0150 0.0100 0.0150 167,000 +0.00(+0.00%)
Feb 08, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 04, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Feb 03, 2016 0.0100 0.0100 0.0100 0.0100 484,000 -0.00(-33.33%)
Jan 26, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 25, 2016 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+50.00%)
Jan 19, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 11, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jan 07, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 06, 2016 0.0150 0.0150 0.0150 0.0150 9,000 +0.00(+50.00%)
Dec 31, 2015 0.0100 0.0100 0.0100 800 +0.00(+0.00%)
Dec 30, 2015 0.0100 0.0100 0.0100 0.0100 32,500 +0.00(+0.00%)
Dec 29, 2015 0.0150 0.0150 0.0100 0.0100 140,000 -0.00(-33.33%)
Dec 23, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 22, 2015 0.0150 0.0150 0.0150 0.0150 160,000 +0.00(+50.00%)
Dec 21, 2015 0.0100 0.0100 0.0100 0.0100 11,860 +0.00(+0.00%)
Dec 17, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 16, 2015 0.0200 0.0200 0.0150 0.0150 320,000 +0.00(+50.00%)
Dec 14, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 24, 2015 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Nov 23, 2015 0.0150 0.0150 0.0150 0.0150 30,350 +0.00(+50.00%)
Nov 19, 2015 0.0100 0.0100 0.0100 400 -0.00(-33.33%)
Nov 13, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 11, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 10, 2015 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+50.00%)
Nov 09, 2015 0.0100 0.0100 0.0100 0.0100 1,000 -0.00(-33.33%)
Nov 06, 2015 0.0150 0.0150 0.0150 0.0150 125,100 +0.00(+0.00%)
Nov 05, 2015 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Nov 03, 2015 0.0200 0.0200 0.0200 100 +0.01(+33.33%)
Nov 02, 2015 0.0150 0.0150 0.0150 0.0150 26,000 +0.00(+0.00%)
Oct 28, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 20, 2015 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Oct 15, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 14, 2015 0.0150 0.0150 0.0150 0.0150 20,100 +0.00(+0.00%)
Oct 09, 2015 0.0150 0.0150 0.0150 100 +0.00(+50.00%)
Oct 08, 2015 0.0100 0.0100 0.0100 0.0100 20,800 -0.01(-50.00%)
Oct 06, 2015 0.0200 0.0200 0.0200 100 +0.01(+33.33%)
Oct 02, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.