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 (%)
Oct 29, 2021 1.995 1.995 1.800 1.891 89,105 -0.10(-5.17%)
Oct 28, 2021 2.010 2.014 1.940 1.994 29,507 -0.02(-0.82%)
Oct 27, 2021 2.000 2.023 1.980 2.010 34,839 -0.01(-0.64%)
Oct 26, 2021 2.007 2.023 27,965 -0.02(-0.84%)
Oct 25, 2021 2.054 2.080 2.000 2.040 31,682 +0.01(+0.71%)
Oct 22, 2021 2.119 2.174 1.984 2.026 72,175 -0.12(-5.78%)
Oct 21, 2021 2.094 2.166 2.094 2.150 45,580 -0.01(-0.47%)
Oct 20, 2021 2.040 2.170 2.040 2.160 50,819 +0.05(+2.37%)
Oct 19, 2021 2.167 2.184 2.067 2.110 50,639 -0.08(-3.65%)
Oct 18, 2021 2.290 2.290 2.167 2.190 71,186 +0.02(+1.14%)
Oct 15, 2021 2.079 2.210 2.010 2.165 115,134 +0.01(+0.58%)
Oct 14, 2021 2.170 2.220 2.050 2.153 102,773 +0.15(+7.64%)
Oct 13, 2021 1.815 2.060 1.815 2.000 93,152 +0.18(+9.89%)
Oct 12, 2021 1.837 1.840 1.802 1.820 49,110 -0.02(-1.09%)
Oct 11, 2021 1.800 1.950 1.788 1.840 13,142 +0.03(+1.66%)
Oct 08, 2021 1.859 1.869 1.800 1.810 38,981 +0.01(+0.56%)
Oct 07, 2021 1.810 1.870 1.756 1.800 61,327 +0.05(+3.15%)
Oct 06, 2021 1.745 1.750 1.710 1.745 12,673 +0.04(+2.12%)
Oct 05, 2021 1.741 1.760 1.709 1.709 11,312 -0.04(-2.19%)
Oct 04, 2021 1.770 1.770 1.710 1.747 36,512 -0.03(-1.88%)
Oct 01, 2021 1.744 1.799 1.744 1.780 7,034 -0.02(-1.05%)
Sep 30, 2021 1.800 1.825 1.780 1.799 20,700 +0.01(+0.55%)
Sep 29, 2021 1.800 1.860 1.760 1.790 47,714 -0.06(-3.24%)
Sep 28, 2021 1.850 1.854 1.807 1.849 37,053 -0.01(-0.76%)
Sep 27, 2021 1.930 1.930 1.860 1.863 37,565 -0.06(-2.92%)
Sep 24, 2021 1.880 1.952 1.860 1.919 43,804 +0.02(+1.05%)
Sep 23, 2021 1.875 1.900 1.870 1.899 25,517 -0.00(-0.03%)
Sep 22, 2021 1.930 1.940 1.870 1.900 43,656 -0.02(-1.04%)
Sep 21, 2021 1.961 1.970 1.889 1.920 34,262 -0.01(-0.49%)
Sep 20, 2021 1.927 1.981 1.910 1.929 22,497 -0.08(-4.01%)
Sep 17, 2021 1.981 2.010 1.970 2.010 9,822 +0.01(+0.50%)
Sep 16, 2021 2.210 2.210 1.950 2.000 43,205 -0.09(-4.34%)
Sep 15, 2021 2.066 2.114 2.062 2.091 11,321 +0.06(+2.97%)
Sep 14, 2021 2.020 2.120 2.010 2.030 21,216 +0.03(+1.37%)
Sep 13, 2021 1.950 2.038 1.860 2.003 42,114 +0.01(+0.50%)
Sep 10, 2021 2.050 2.060 1.982 1.993 27,376 -0.09(-4.19%)
Sep 09, 2021 2.120 2.120 2.060 2.080 14,253 -0.02(-1.00%)
Sep 08, 2021 2.090 2.110 2.074 2.101 19,123 -0.03(-1.36%)
Sep 07, 2021 2.206 2.206 2.100 2.130 22,913 -0.07(-3.20%)
Sep 03, 2021 2.220 2.240 2.170 2.200 31,738 +0.01(+0.47%)
Sep 02, 2021 2.180 2.210 2.170 2.190 7,584 -0.03(-1.35%)
Sep 01, 2021 2.190 2.220 2.190 2.220 4,145 +0.02(+0.94%)
Aug 31, 2021 2.259 2.265 2.178 2.199 14,191 -0.02(-0.96%)
Aug 30, 2021 2.246 2.252 2.190 2.221 13,247 -0.03(-1.27%)
Aug 27, 2021 2.210 2.280 2.200 2.249 33,248 +0.01(+0.60%)
Aug 26, 2021 2.300 2.310 2.200 2.236 21,096 -0.07(-2.89%)
Aug 25, 2021 2.216 2.320 2.200 2.302 86,665 -0.01(-0.30%)
Aug 24, 2021 2.208 2.310 2.180 2.309 62,163 +0.18(+8.42%)
Aug 23, 2021 2.026 2.150 2.026 2.130 22,002 +0.17(+8.51%)
Aug 20, 2021 1.930 1.972 1.930 1.963 84,744 +0.01(+0.51%)
Aug 19, 2021 1.970 2.080 1.921 1.953 81,222 -0.06(-3.13%)
Aug 18, 2021 1.970 2.020 1.957 2.016 39,581 +0.06(+3.10%)
Aug 17, 2021 1.830 1.956 1.830 1.955 34,631 +0.02(+1.12%)
Aug 16, 2021 1.890 1.950 1.890 1.933 81,868 -0.02(-0.85%)
Aug 13, 2021 2.030 2.036 1.940 1.950 46,903 -0.05(-2.27%)
Aug 12, 2021 2.070 2.070 1.970 1.995 66,044 -0.03(-1.50%)
Aug 11, 2021 2.055 2.060 2.020 2.026 140,385 -0.01(-0.49%)
Aug 10, 2021 1.960 2.050 1.960 2.036 25,442 +0.01(+0.63%)
Aug 09, 2021 2.015 2.080 2.000 2.023 66,777 -0.06(-2.75%)
Aug 06, 2021 2.120 2.130 2.065 2.080 36,023 -0.11(-4.81%)
Aug 05, 2021 2.173 2.189 2.140 2.185 22,829 +0.02(+0.73%)
Aug 04, 2021 2.355 2.355 2.150 2.169 9,834 -0.01(-0.46%)
Aug 03, 2021 2.230 2.250 2.140 2.179 46,641 -0.02(-0.71%)
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.