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 (%)
Dec 31, 2020 1.941 1.941 1.941 97,914 +0.06(+3.20%)
Dec 30, 2020 1.900 1.911 1.850 1.881 97,914 -0.05(-2.55%)
Dec 29, 2020 1.988 1.988 1.895 1.930 54,356 -0.01(-0.52%)
Dec 28, 2020 1.850 2.045 1.850 1.940 80,943 -0.02(-1.02%)
Dec 24, 2020 1.980 1.981 1.925 1.960 13,100 +0.01(+0.74%)
Dec 23, 2020 1.975 1.981 1.906 1.946 35,336 +0.02(+1.29%)
Dec 22, 2020 1.865 2.000 1.850 1.921 56,402 -0.03(-1.75%)
Dec 21, 2020 2.006 2.007 1.900 1.955 34,511 -0.03(-1.28%)
Dec 18, 2020 2.060 2.100 1.980 1.980 31,100 -0.07(-3.35%)
Dec 17, 2020 1.940 2.049 1.890 2.049 80,924 +0.16(+8.42%)
Dec 16, 2020 1.940 1.953 1.890 1.890 11,679 -0.04(-1.85%)
Dec 15, 2020 1.900 1.940 1.877 1.926 8,407 +0.06(+2.97%)
Dec 14, 2020 1.915 1.940 1.860 1.870 28,250 +0.02(+1.08%)
Dec 11, 2020 1.874 1.874 1.831 1.850 11,600 -0.04(-2.12%)
Dec 10, 2020 1.880 1.910 1.879 1.890 16,081 +0.01(+0.59%)
Dec 09, 2020 1.915 1.915 1.855 1.879 45,395 -0.03(-1.69%)
Dec 08, 2020 1.891 1.939 1.874 1.911 36,815 -0.01(-0.46%)
Dec 07, 2020 1.939 1.939 1.870 1.920 11,128 -0.00(-0.20%)
Dec 04, 2020 1.896 1.927 1.885 1.924 37,000 +0.06(+3.44%)
Dec 03, 2020 1.875 1.950 1.820 1.860 40,242 -0.02(-0.90%)
Dec 02, 2020 1.878 1.880 1.800 1.877 34,218 -0.02(-1.22%)
Dec 01, 2020 1.855 1.900 1.830 1.900 24,866 +0.11(+5.86%)
Nov 30, 2020 1.782 1.800 1.740 1.795 12,903 +0.01(+0.49%)
Nov 27, 2020 1.710 1.796 1.710 1.786 4,100 -0.01(-0.79%)
Nov 25, 2020 1.790 1.800 1.752 1.800 41,100 +0.07(+4.06%)
Nov 24, 2020 1.721 1.761 1.650 1.730 62,985 +0.03(+1.88%)
Nov 23, 2020 1.700 1.760 1.665 1.698 36,184 -0.07(-4.05%)
Nov 20, 2020 1.790 1.816 1.766 1.770 21,800 -0.00(-0.04%)
Nov 19, 2020 1.820 1.828 1.760 1.770 45,255 -0.08(-4.35%)
Nov 18, 2020 1.985 1.985 1.800 1.851 49,459 -0.02(-1.02%)
Nov 17, 2020 1.886 1.886 1.840 1.870 33,885 -0.01(-0.37%)
Nov 16, 2020 2.005 2.005 1.845 1.877 17,026 -0.05(-2.75%)
Nov 13, 2020 1.920 1.940 1.861 1.930 40,400 +0.10(+5.46%)
Nov 12, 2020 1.750 1.830 1.750 1.830 26,834 +0.06(+3.49%)
Nov 11, 2020 1.910 1.910 1.760 1.768 3,815 -0.01(-0.67%)
Nov 10, 2020 1.764 1.810 1.730 1.780 45,768 +0.05(+2.80%)
Nov 09, 2020 1.890 1.985 1.620 1.732 181,650 -0.14(-7.55%)
Nov 06, 2020 1.871 1.873 1.842 1.873 13,300 +0.01(+0.72%)
Nov 05, 2020 1.750 1.860 1.750 1.860 25,464 +0.19(+11.38%)
Nov 04, 2020 1.692 1.692 1.670 1.670 1,150 -0.03(-1.79%)
Nov 03, 2020 1.752 1.752 1.680 1.700 7,651 +0.03(+1.72%)
Nov 02, 2020 1.688 1.691 1.630 1.672 29,521 +0.02(+0.97%)
Oct 30, 2020 1.672 1.672 1.640 1.656 12,800 -0.03(-1.55%)
Oct 29, 2020 1.637 1.689 1.636 1.682 47,772 +0.04(+2.54%)
Oct 28, 2020 1.712 1.720 1.630 1.640 89,709 -0.10(-5.62%)
Oct 27, 2020 1.740 1.749 1.720 1.738 6,078 -0.02(-1.08%)
Oct 26, 2020 1.780 1.780 1.695 1.756 55,739 -0.08(-4.31%)
Oct 23, 2020 1.826 1.849 1.820 1.836 5,500 -0.01(-0.54%)
Oct 22, 2020 1.810 1.860 1.795 1.846 23,526 -0.04(-2.29%)
Oct 21, 2020 1.899 1.910 1.846 1.889 11,971 +0.01(+0.71%)
Oct 20, 2020 1.845 1.888 1.845 1.876 11,365 +0.02(+1.08%)
Oct 19, 2020 1.901 1.946 1.852 1.856 10,320 +0.02(+0.85%)
Oct 16, 2020 1.806 1.862 1.798 1.840 21,900 +0.03(+1.81%)
Oct 15, 2020 1.808 1.856 1.780 1.807 36,002 -0.07(-3.64%)
Oct 14, 2020 1.888 1.888 1.848 1.876 33,951 -0.01(-0.32%)
Oct 13, 2020 1.990 1.990 1.831 1.882 10,732 -0.06(-3.01%)
Oct 12, 2020 1.830 2.010 1.760 1.940 34,741 +0.13(+7.44%)
Oct 09, 2020 1.720 1.820 1.700 1.806 62,200 +0.09(+5.32%)
Oct 08, 2020 1.801 1.801 1.680 1.714 49,394 -0.04(-2.08%)
Oct 07, 2020 1.769 1.780 1.730 1.751 43,335 -0.05(-2.73%)
Oct 06, 2020 1.819 1.855 1.780 1.800 90,900 +0.00(+0.00%)
Oct 05, 2020 1.730 1.801 1.730 1.800 70,993 +0.07(+4.31%)
Oct 02, 2020 1.771 1.780 1.718 1.726 45,200 -0.07(-4.13%)
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.