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

Goldmoney Inc (OP: XAUMF )

5.560 -0.110 (-1.94%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jan 31, 2019 1.256 1.259 1.214 1.230 23,860 -0.01(-0.53%)
Jan 30, 2019 1.200 1.250 1.170 1.236 43,965 +0.04(+3.19%)
Jan 29, 2019 1.200 1.230 1.196 1.198 19,740 -0.00(-0.17%)
Jan 28, 2019 1.200 1.210 1.186 1.200 25,760 +0.02(+2.13%)
Jan 25, 2019 1.208 1.208 1.175 1.175 58,700 -0.00(-0.42%)
Jan 24, 2019 1.204 1.206 1.180 1.180 43,038 -0.01(-0.61%)
Jan 23, 2019 1.229 1.229 1.187 1.187 27,450 -0.02(-1.26%)
Jan 22, 2019 1.260 1.310 1.188 1.202 49,128 -0.06(-4.56%)
Jan 18, 2019 1.250 1.279 1.217 1.260 42,600 -0.00(-0.17%)
Jan 17, 2019 1.320 1.320 1.212 1.262 46,718 -0.04(-2.92%)
Jan 16, 2019 1.344 1.352 1.300 1.300 36,824 -0.01(-0.50%)
Jan 15, 2019 1.330 1.349 1.306 1.306 9,778 -0.01(-1.02%)
Jan 14, 2019 1.331 1.350 1.300 1.320 51,222 +0.02(+1.30%)
Jan 11, 2019 1.310 1.312 1.301 1.303 9,700 -0.01(-0.70%)
Jan 10, 2019 1.348 1.353 1.311 1.312 10,872 +0.01(+0.94%)
Jan 09, 2019 1.300 1.324 1.298 1.300 47,525 +0.03(+2.28%)
Jan 08, 2019 1.270 1.320 1.252 1.271 35,763 -0.00(-0.30%)
Jan 07, 2019 1.360 1.395 1.275 1.275 18,887 -0.08(-5.93%)
Jan 04, 2019 1.350 1.370 1.312 1.355 17,900 +0.01(+0.39%)
Jan 03, 2019 1.300 1.360 1.290 1.350 85,501 +0.07(+5.08%)
Jan 02, 2019 1.200 1.290 1.200 1.285 16,825 +0.04(+3.60%)
Dec 31, 2018 1.174 1.240 1.174 1.240 47,900 +0.04(+3.33%)
Dec 28, 2018 1.256 1.290 1.178 1.200 191,500 -0.05(-4.17%)
Dec 27, 2018 1.298 1.298 1.242 1.252 6,974 -0.10(-7.24%)
Dec 26, 2018 1.340 1.360 1.330 1.350 9,218 +0.09(+7.14%)
Dec 24, 2018 1.310 1.313 1.250 1.260 51,900 +0.04(+2.87%)
Dec 21, 2018 1.350 1.350 1.203 1.225 63,500 -0.05(-3.55%)
Dec 20, 2018 1.355 1.360 1.250 1.270 55,750 +0.05(+4.09%)
Dec 19, 2018 1.190 1.330 1.190 1.220 41,884 +0.03(+2.12%)
Dec 18, 2018 1.174 1.200 1.162 1.195 21,447 +0.01(+1.25%)
Dec 17, 2018 1.161 1.180 1.160 1.180 39,800 +0.03(+2.97%)
Dec 14, 2018 1.130 1.148 1.130 1.146 13,400 +0.03(+2.32%)
Dec 13, 2018 1.150 1.150 1.110 1.120 21,656 -0.02(-2.00%)
Dec 12, 2018 1.130 1.169 1.130 1.143 34,347 +0.01(+1.13%)
Dec 11, 2018 1.168 1.168 1.130 1.130 12,240 -0.04(-3.42%)
Dec 10, 2018 1.180 1.200 1.120 1.170 70,343 -0.01(-1.15%)
Dec 07, 2018 1.167 1.215 1.167 1.184 44,600 +0.00(+0.31%)
Dec 06, 2018 1.260 1.260 1.100 1.180 168,337 -0.10(-7.81%)
Dec 04, 2018 1.470 1.470 1.230 1.280 188,200 -0.22(-14.67%)
Dec 03, 2018 1.550 1.550 1.490 1.500 29,901 -0.02(-1.09%)
Nov 30, 2018 1.517 1.550 1.500 1.516 37,100 -0.02(-1.54%)
Nov 29, 2018 1.530 1.556 1.524 1.540 34,680 +0.01(+0.67%)
Nov 28, 2018 1.580 1.580 1.530 1.530 27,254 -0.06(-3.77%)
Nov 27, 2018 1.574 1.597 1.546 1.590 29,310 -0.02(-1.24%)
Nov 26, 2018 1.630 1.630 1.546 1.610 37,867 -0.03(-1.66%)
Nov 23, 2018 1.550 1.657 1.550 1.637 23,400 -0.00(-0.18%)
Nov 21, 2018 1.640 1.640 1.640 0 +0.05(+3.13%)
Nov 20, 2018 1.668 1.670 1.550 1.590 62,912 -0.14(-8.35%)
Nov 19, 2018 1.737 1.760 1.700 1.735 16,458 +0.04(+2.40%)
Nov 16, 2018 1.624 1.700 1.624 1.694 4,300 +0.09(+5.90%)
Nov 15, 2018 1.645 1.690 1.590 1.600 59,915 -0.08(-4.76%)
Nov 14, 2018 1.705 1.725 1.665 1.680 27,655 -0.04(-2.27%)
Nov 13, 2018 1.740 1.740 1.702 1.719 21,848 -0.02(-1.21%)
Nov 12, 2018 1.860 1.860 1.720 1.740 37,405 -0.12(-6.44%)
Nov 09, 2018 1.860 1.875 1.768 1.860 22,400 -0.07(-3.64%)
Nov 08, 2018 1.989 1.997 1.930 1.930 7,421 -0.05(-2.53%)
Nov 07, 2018 1.931 1.980 1.931 1.980 11,765 +0.06(+2.93%)
Nov 06, 2018 2.062 2.062 1.914 1.924 86,325 -0.10(-4.77%)
Nov 05, 2018 1.901 2.030 1.901 2.020 16,701 +0.09(+4.43%)
Nov 02, 2018 1.858 2.000 1.858 1.934 26,100 +0.01(+0.74%)
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.