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

Goldmoney Inc (OP: XAUMF )

5.780 +0.030 (+0.52%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 31, 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, 2020 1.420 1.430 1.352 1.405 62,100 -0.00(-0.23%)
Jan 30, 2020 1.401 1.408 1.395 1.408 13,307 +0.01(+0.59%)
Jan 29, 2020 1.400 1.410 1.391 1.400 15,233 -0.01(-1.03%)
Jan 28, 2020 1.405 1.440 1.405 1.415 5,025 +0.01(+0.53%)
Jan 27, 2020 1.360 1.450 1.360 1.407 41,533 -0.02(-1.18%)
Jan 24, 2020 1.440 1.447 1.420 1.424 4,600 -0.01(-0.89%)
Jan 23, 2020 1.450 1.470 1.428 1.437 5,813 -0.01(-0.92%)
Jan 22, 2020 1.446 1.450 1.430 1.450 10,823 +0.01(+0.93%)
Jan 21, 2020 1.466 1.480 1.420 1.437 29,203 -0.05(-3.58%)
Jan 17, 2020 1.518 1.518 1.472 1.490 3,300 -0.02(-1.02%)
Jan 16, 2020 1.510 1.522 1.490 1.505 13,737 -0.02(-1.22%)
Jan 15, 2020 1.505 1.524 1.482 1.524 12,485 +0.01(+0.56%)
Jan 14, 2020 1.516 1.527 1.480 1.516 7,881 -0.07(-4.58%)
Jan 13, 2020 1.570 1.590 1.570 1.588 11,270 +0.02(+1.16%)
Jan 10, 2020 1.580 1.580 1.532 1.570 12,200 +0.06(+3.95%)
Jan 09, 2020 1.493 1.528 1.493 1.510 35,861 -0.00(-0.11%)
Jan 08, 2020 1.560 1.568 1.490 1.512 24,709 -0.06(-3.69%)
Jan 07, 2020 1.570 1.599 1.561 1.570 20,199 -0.00(-0.15%)
Jan 06, 2020 1.655 1.655 1.571 1.572 31,623 +0.01(+0.35%)
Jan 03, 2020 1.540 1.585 1.530 1.567 21,500 +0.05(+3.55%)
Jan 02, 2020 1.470 1.516 1.465 1.513 10,740 +0.07(+5.08%)
Dec 31, 2019 1.445 1.460 1.420 1.440 50,600 +0.00(+0.13%)
Dec 30, 2019 1.420 1.500 1.414 1.438 39,928 -0.01(-0.66%)
Dec 27, 2019 1.400 1.450 1.400 1.448 34,800 -0.02(-1.52%)
Dec 26, 2019 1.400 1.470 1.400 1.470 5,940 +0.07(+5.17%)
Dec 24, 2019 1.406 1.406 1.382 1.398 4,300 -0.00(-0.16%)
Dec 23, 2019 1.450 1.450 1.400 1.400 17,040 +0.00(+0.14%)
Dec 20, 2019 1.400 1.435 1.398 1.398 22,300 -0.01(-0.84%)
Dec 19, 2019 1.461 1.461 1.410 1.410 37,297 -0.01(-1.02%)
Dec 18, 2019 1.498 1.498 1.420 1.425 25,421 -0.03(-1.76%)
Dec 17, 2019 1.459 1.460 1.425 1.450 12,180 -0.03(-1.89%)
Dec 16, 2019 1.437 1.480 1.437 1.478 20,085 +0.09(+6.33%)
Dec 13, 2019 1.450 1.450 1.390 1.390 14,500 -0.01(-0.71%)
Dec 12, 2019 1.412 1.424 1.400 1.400 24,945 +0.01(+0.72%)
Dec 11, 2019 1.400 1.460 1.383 1.390 83,816 -0.00(-0.11%)
Dec 10, 2019 1.400 1.400 1.380 1.391 13,751 +0.06(+4.62%)
Dec 09, 2019 1.330 1.330 1.330 702 +0.00(+0.00%)
Dec 06, 2019 1.300 1.358 1.300 1.330 19,300 -0.01(-0.50%)
Dec 05, 2019 1.330 1.373 1.330 1.337 37,693 -0.03(-2.43%)
Dec 04, 2019 1.386 1.386 1.341 1.370 26,654 -0.02(-1.44%)
Dec 03, 2019 1.430 1.430 1.368 1.390 16,313 +0.01(+1.09%)
Dec 02, 2019 1.380 1.380 1.300 1.375 25,259 -0.01(-1.08%)
Nov 29, 2019 1.400 1.400 1.385 1.390 3,800 -0.01(-0.74%)
Nov 27, 2019 1.450 1.450 1.384 1.400 29,700 -0.03(-2.07%)
Nov 26, 2019 1.402 1.430 1.395 1.430 12,497 +0.04(+3.25%)
Nov 25, 2019 1.445 1.445 1.360 1.385 76,538 -0.08(-5.55%)
Nov 22, 2019 1.450 1.466 1.430 1.466 15,700 +0.04(+2.55%)
Nov 21, 2019 1.445 1.500 1.415 1.430 28,875 -0.07(-4.67%)
Nov 20, 2019 1.500 1.510 1.453 1.500 30,848 -0.03(-1.96%)
Nov 19, 2019 1.500 1.535 1.500 1.530 11,868 +0.01(+0.66%)
Nov 18, 2019 1.540 1.547 1.500 1.520 28,030 -0.02(-1.45%)
Nov 15, 2019 1.543 1.550 1.510 1.542 40,300 -0.02(-1.13%)
Nov 14, 2019 1.548 1.564 1.535 1.560 16,921 +0.02(+1.30%)
Nov 13, 2019 1.532 1.550 1.532 1.540 10,460 +0.02(+1.06%)
Nov 12, 2019 1.535 1.535 1.524 1.524 2,000 -0.00(-0.05%)
Nov 11, 2019 1.555 1.557 1.525 1.525 30,293 -0.04(-2.26%)
Nov 08, 2019 1.540 1.560 1.540 1.560 48,700 +0.01(+0.65%)
Nov 07, 2019 1.570 1.578 1.510 1.550 18,563 -0.04(-2.82%)
Nov 06, 2019 1.595 1.620 1.570 1.595 24,515 -0.03(-1.54%)
Nov 05, 2019 1.616 1.630 1.600 1.620 10,100 +0.06(+3.61%)
Nov 04, 2019 1.562 1.564 1.560 1.564 2,828 -0.01(-0.87%)
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.