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, 2018 2.507 2.957 2.507 2.890 23,102 +0.32(+12.45%)
Feb 27, 2018 2.655 2.672 2.432 2.570 26,825 -0.06(-2.20%)
Feb 26, 2018 2.835 2.850 2.616 2.628 40,442 -0.13(-4.77%)
Feb 23, 2018 3.050 3.050 2.701 2.759 84,382 -0.28(-9.23%)
Feb 22, 2018 3.150 3.150 3.020 3.040 17,398 -0.10(-3.18%)
Feb 21, 2018 3.037 3.142 3.037 3.140 28,020 +0.05(+1.61%)
Feb 20, 2018 3.165 3.167 3.090 3.090 25,538 -0.02(-0.67%)
Feb 16, 2018 3.111 3.111 3.111 0 -0.06(-1.99%)
Feb 15, 2018 3.175 3.190 3.106 3.174 22,575 +0.08(+2.54%)
Feb 14, 2018 3.076 3.158 3.076 3.095 46,738 +0.04(+1.39%)
Feb 13, 2018 3.150 3.150 3.000 3.053 10,781 +0.01(+0.40%)
Feb 12, 2018 3.030 3.183 3.030 3.041 34,624 +0.00(+0.16%)
Feb 09, 2018 3.040 3.083 3.010 3.036 8,164 -0.01(-0.46%)
Feb 08, 2018 3.000 3.188 3.000 3.050 19,410 +0.05(+1.61%)
Feb 07, 2018 3.162 3.162 2.999 3.002 105,565 -0.21(-6.43%)
Feb 06, 2018 3.196 3.228 3.150 3.208 31,356 -0.11(-3.34%)
Feb 05, 2018 3.280 3.333 3.250 3.319 51,151 +0.04(+1.18%)
Feb 02, 2018 3.600 3.650 3.270 3.280 60,547 -0.21(-5.92%)
Feb 01, 2018 3.848 3.900 3.348 3.486 47,272 -0.23(-6.30%)
Jan 31, 2018 3.601 3.920 3.591 3.721 45,803 +0.19(+5.47%)
Jan 30, 2018 3.280 3.540 3.240 3.528 121,916 +0.25(+7.55%)
Jan 29, 2018 3.430 3.430 3.270 3.280 178,428 -0.16(-4.59%)
Jan 26, 2018 3.592 3.680 3.388 3.438 100,035 -0.19(-5.30%)
Jan 25, 2018 3.800 3.800 3.594 3.630 40,485 -0.11(-3.04%)
Jan 24, 2018 3.685 3.897 3.667 3.744 48,991 -0.06(-1.47%)
Jan 23, 2018 3.945 4.062 3.553 3.800 73,133 -0.25(-6.09%)
Jan 22, 2018 4.120 4.177 4.020 4.047 17,785 -0.12(-2.96%)
Jan 19, 2018 4.193 4.249 4.150 4.170 23,509 -0.01(-0.21%)
Jan 18, 2018 4.174 4.370 4.124 4.179 45,099 -0.02(-0.50%)
Jan 17, 2018 4.903 4.903 4.074 4.200 96,800 -0.70(-14.29%)
Jan 16, 2018 4.810 4.975 4.810 4.900 23,439 +0.00(+0.02%)
Jan 12, 2018 4.899 4.899 4.899 0 -0.01(-0.18%)
Jan 11, 2018 4.990 5.008 4.880 4.908 18,568 -0.04(-0.85%)
Jan 10, 2018 4.857 5.033 4.857 4.950 16,252 -0.05(-1.00%)
Jan 09, 2018 5.192 5.193 4.926 5.000 13,582 -0.14(-2.63%)
Jan 08, 2018 5.359 5.359 5.055 5.135 19,639 -0.12(-2.35%)
Jan 05, 2018 4.850 5.266 4.770 5.259 69,869 +0.40(+8.16%)
Jan 04, 2018 5.064 5.064 4.850 4.862 29,458 -0.19(-3.83%)
Jan 03, 2018 5.092 5.111 4.810 5.056 23,428 -0.04(-0.80%)
Jan 02, 2018 5.160 5.303 4.949 5.096 24,075 +0.08(+1.52%)
Dec 29, 2017 5.020 5.020 5.020 0 +0.07(+1.41%)
Dec 28, 2017 5.187 5.187 4.928 4.950 18,680 -0.12(-2.27%)
Dec 27, 2017 5.100 5.100 4.807 5.065 23,683 +0.01(+0.30%)
Dec 26, 2017 4.950 5.250 4.950 5.050 2,940 +0.19(+3.83%)
Dec 22, 2017 5.051 5.230 4.844 4.864 55,710 -0.26(-5.06%)
Dec 21, 2017 5.150 5.206 4.954 5.123 45,990 -0.06(-1.10%)
Dec 20, 2017 5.311 5.311 5.180 5.180 12,167 -0.07(-1.42%)
Dec 19, 2017 5.339 5.360 5.160 5.255 31,801 -0.00(-0.08%)
Dec 18, 2017 5.332 5.332 5.194 5.259 27,205 +0.10(+1.91%)
Dec 15, 2017 5.484 5.494 5.160 5.160 48,078 -0.30(-5.45%)
Dec 14, 2017 5.617 5.755 5.450 5.458 36,627 -0.14(-2.54%)
Dec 13, 2017 5.831 5.831 5.493 5.600 33,232 -0.15(-2.60%)
Dec 12, 2017 5.952 5.990 5.572 5.750 36,807 -0.12(-2.01%)
Dec 11, 2017 6.085 6.178 5.594 5.867 78,455 -0.08(-1.39%)
Dec 08, 2017 6.113 6.167 5.937 5.950 19,642 -0.26(-4.19%)
Dec 07, 2017 5.359 6.263 5.300 6.210 134,848 +0.86(+15.98%)
Dec 06, 2017 5.339 5.489 5.327 5.354 32,590 -0.02(-0.29%)
Dec 05, 2017 5.101 5.590 5.101 5.370 94,757 +0.20(+3.96%)
Dec 04, 2017 5.037 5.257 5.001 5.166 161,648 +0.12(+2.33%)
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.