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

Goldmoney Inc (OP: XAUMF )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
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%)
Nov 01, 2019 1.590 1.590 1.542 1.577 13,700 -0.02(-1.10%)
Oct 31, 2019 1.581 1.600 1.580 1.595 11,223 +0.00(+0.31%)
Oct 30, 2019 1.620 1.620 1.581 1.590 8,410 -0.02(-1.24%)
Oct 29, 2019 1.610 1.640 1.610 1.610 6,160 -0.03(-1.83%)
Oct 28, 2019 1.680 1.680 1.621 1.640 9,259 -0.04(-2.19%)
Oct 25, 2019 1.630 1.680 1.630 1.677 12,900 +0.07(+4.21%)
Oct 24, 2019 1.630 1.650 1.580 1.609 18,024 -0.00(-0.06%)
Oct 23, 2019 1.630 1.640 1.600 1.610 9,943 +0.00(+0.00%)
Oct 22, 2019 1.643 1.643 1.610 1.610 6,156 -0.02(-1.47%)
Oct 21, 2019 1.650 1.650 1.634 1.634 1,030 -0.02(-0.96%)
Oct 18, 2019 1.690 1.700 1.650 1.650 15,200 -0.03(-1.79%)
Oct 17, 2019 1.680 1.680 1.655 1.680 3,159 +0.04(+2.75%)
Oct 16, 2019 1.650 1.650 1.635 1.635 5,700 -0.02(-1.51%)
Oct 15, 2019 1.641 1.670 1.641 1.660 9,980 -0.01(-0.60%)
Oct 14, 2019 1.645 1.690 1.610 1.670 16,708 -0.01(-0.44%)
Oct 11, 2019 1.640 1.677 1.640 1.677 19,100 +0.07(+4.19%)
Oct 10, 2019 1.630 1.650 1.600 1.610 25,484 +0.00(+0.00%)
Oct 09, 2019 1.625 1.650 1.610 1.610 4,500 +0.00(+0.00%)
Oct 08, 2019 1.620 1.643 1.609 1.610 19,367 -0.03(-1.83%)
Oct 07, 2019 1.630 1.660 1.610 1.640 50,730 +0.02(+1.23%)
Oct 04, 2019 1.635 1.643 1.590 1.620 34,700 -0.02(-1.22%)
Oct 03, 2019 1.680 1.715 1.620 1.640 16,750 -0.03(-1.80%)
Oct 02, 2019 1.649 1.670 1.649 1.670 12,100 +0.02(+1.21%)
Oct 01, 2019 1.650 1.690 1.631 1.650 14,850 +0.01(+0.61%)
Sep 30, 2019 1.720 1.740 1.640 1.640 14,395 -0.10(-5.80%)
Sep 27, 2019 1.680 1.750 1.668 1.741 13,500 +0.05(+2.88%)
Sep 26, 2019 1.741 1.748 1.688 1.692 6,750 -0.05(-2.94%)
Sep 25, 2019 1.740 1.745 1.710 1.743 6,500 -0.00(-0.27%)
Sep 24, 2019 1.765 1.800 1.748 1.748 8,542 -0.02(-1.13%)
Sep 23, 2019 1.800 1.800 1.768 1.768 10,200 -0.04(-2.43%)
Sep 20, 2019 1.800 1.812 1.790 1.812 13,100 +0.01(+0.72%)
Sep 19, 2019 1.730 1.820 1.730 1.799 30,444 +0.14(+8.38%)
Sep 18, 2019 1.740 1.750 1.660 1.660 6,000 -0.10(-5.46%)
Sep 17, 2019 1.769 1.770 1.752 1.756 17,372 +0.05(+2.90%)
Sep 16, 2019 1.724 1.785 1.706 1.706 11,645 +0.01(+0.37%)
Sep 13, 2019 1.692 1.735 1.692 1.700 2,500 +0.01(+0.59%)
Sep 12, 2019 1.771 1.785 1.690 1.690 2,122 -0.03(-1.76%)
Sep 11, 2019 1.720 1.822 1.720 1.720 3,384 +0.01(+0.60%)
Sep 10, 2019 1.600 1.710 1.600 1.710 17,620 +0.17(+10.68%)
Sep 09, 2019 1.552 1.610 1.500 1.545 32,064 +0.00(+0.32%)
Sep 06, 2019 1.591 1.620 1.510 1.540 49,600 -0.07(-4.35%)
Sep 05, 2019 1.640 1.670 1.572 1.610 29,260 -0.01(-0.76%)
Sep 04, 2019 1.591 1.674 1.585 1.622 69,976 +0.05(+2.99%)
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.