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 (%)
Feb 28, 2017 2.608 2.631 2.543 2.631 6,901 +0.01(+0.40%)
Feb 27, 2017 2.671 2.673 2.604 2.620 17,404 -0.05(-2.00%)
Feb 24, 2017 2.658 2.678 2.653 2.673 11,600 +0.11(+4.19%)
Feb 23, 2017 2.606 2.606 2.566 2.566 500 +0.00(+0.00%)
Feb 22, 2017 2.637 2.637 2.566 2.566 3,200 -0.08(-3.00%)
Feb 21, 2017 2.697 2.697 2.634 2.645 16,362 -0.06(-2.24%)
Feb 17, 2017 2.706 2.706 2.706 0 -0.16(-5.45%)
Feb 16, 2017 2.795 2.862 2.767 2.862 993 +0.11(+3.92%)
Feb 15, 2017 2.651 2.760 2.651 2.754 17,150 +0.12(+4.56%)
Feb 14, 2017 2.646 2.650 2.634 2.634 40,743 -0.02(-0.57%)
Feb 13, 2017 2.744 2.744 2.649 2.649 2,900 -0.07(-2.51%)
Feb 10, 2017 2.716 2.770 2.713 2.717 18,039 +0.00(+0.16%)
Feb 09, 2017 2.639 2.760 2.599 2.713 9,557 +0.11(+4.22%)
Feb 08, 2017 2.549 2.609 2.547 2.603 11,800 +0.18(+7.30%)
Feb 07, 2017 2.470 2.484 2.426 2.426 5,387 -0.12(-4.71%)
Feb 06, 2017 2.499 2.546 2.499 2.546 3,975 +0.06(+2.28%)
Feb 03, 2017 2.472 2.489 2.466 2.489 2,385 -0.06(-2.18%)
Feb 02, 2017 2.520 2.545 2.490 2.545 6,446 +0.02(+0.95%)
Feb 01, 2017 2.553 2.589 2.514 2.521 19,310 +0.03(+1.11%)
Jan 31, 2017 2.500 2.500 2.460 2.493 6,200 +0.01(+0.54%)
Jan 30, 2017 2.517 2.517 2.480 2.480 10,991 -0.06(-2.42%)
Jan 27, 2017 2.510 2.545 2.510 2.542 4,296 +0.06(+2.55%)
Jan 26, 2017 2.449 2.478 2.406 2.478 14,295 +0.04(+1.79%)
Jan 25, 2017 2.527 2.527 2.435 2.435 18,309 -0.05(-1.82%)
Jan 24, 2017 2.450 2.480 2.448 2.480 1,600 +0.08(+3.16%)
Jan 23, 2017 2.446 2.469 2.377 2.404 28,395 -0.11(-4.42%)
Jan 20, 2017 2.355 2.515 2.355 2.515 3,300 +0.18(+7.85%)
Jan 19, 2017 2.292 2.332 2.250 2.332 216,650 -0.04(-1.60%)
Jan 18, 2017 2.502 2.502 2.370 2.370 3,320 -0.13(-5.22%)
Jan 17, 2017 2.594 2.594 2.500 2.500 18,237 -0.08(-3.09%)
Jan 13, 2017 2.580 2.580 2.580 0 +0.03(+1.26%)
Jan 12, 2017 2.608 2.608 2.539 2.548 17,620 +0.04(+1.51%)
Jan 11, 2017 2.605 2.675 2.510 2.510 14,442 -0.10(-3.94%)
Jan 10, 2017 2.744 2.760 2.613 2.613 27,140 -0.05(-1.96%)
Jan 09, 2017 2.718 2.718 2.652 2.665 13,634 -0.01(-0.26%)
Jan 06, 2017 2.717 2.718 2.621 2.672 12,548 -0.06(-2.12%)
Jan 05, 2017 2.806 2.819 2.664 2.730 49,361 +0.13(+5.18%)
Jan 04, 2017 2.601 2.619 2.549 2.595 40,725 +0.03(+1.19%)
Jan 03, 2017 2.562 2.645 2.499 2.565 22,094 +0.12(+4.96%)
Dec 30, 2016 2.444 2.444 2.444 0 +0.03(+1.31%)
Dec 29, 2016 2.189 2.433 2.160 2.412 23,845 +0.22(+9.93%)
Dec 28, 2016 2.255 2.255 2.172 2.194 6,800 -0.11(-4.59%)
Dec 27, 2016 2.300 2.300 2.300 2.300 1,000 +0.08(+3.63%)
Dec 23, 2016 2.219 2.219 2.219 0 -0.01(-0.33%)
Dec 22, 2016 2.216 2.227 2.215 2.227 4,650 +0.02(+0.76%)
Dec 21, 2016 2.265 2.265 2.210 2.210 14,600 +0.01(+0.63%)
Dec 20, 2016 2.234 2.247 2.193 2.196 9,290 -0.05(-2.13%)
Dec 19, 2016 2.252 2.282 2.212 2.244 31,917 -0.03(-1.14%)
Dec 16, 2016 2.270 2.270 2.270 2.270 1,800 -0.03(-1.28%)
Dec 15, 2016 2.411 2.411 2.241 2.300 23,150 -0.11(-4.59%)
Dec 14, 2016 2.207 2.439 2.207 2.410 13,457 +0.31(+14.93%)
Dec 13, 2016 2.046 2.108 2.000 2.097 12,422 +0.01(+0.43%)
Dec 12, 2016 2.175 2.175 2.088 2.088 1,375 +0.08(+3.89%)
Dec 09, 2016 2.198 2.198 1.999 2.010 18,518 -0.14(-6.66%)
Dec 08, 2016 2.249 2.249 2.091 2.153 40,131 -0.09(-3.82%)
Dec 07, 2016 2.440 2.448 2.233 2.239 22,217 -0.20(-8.06%)
Dec 06, 2016 2.496 2.496 2.396 2.435 8,400 -0.12(-4.54%)
Dec 05, 2016 2.548 2.551 2.499 2.551 5,000 +0.01(+0.21%)
Dec 02, 2016 2.562 2.563 2.536 2.546 2,014 -0.03(-0.98%)
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.