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

Goldmoney Inc (OP: XAUMF )

5.780 +0.030 (+0.52%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 31, 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 (%)
Apr 30, 2019 1.868 1.880 1.832 1.832 1,308 -0.03(-1.71%)
Apr 29, 2019 1.860 1.864 1.842 1.864 1,350 -0.01(-0.62%)
Apr 26, 2019 1.865 1.875 1.840 1.875 8,400 +0.03(+1.37%)
Apr 25, 2019 1.890 1.925 1.850 1.850 12,900 -0.04(-2.21%)
Apr 24, 2019 1.842 1.892 1.842 1.892 4,025 +0.06(+3.12%)
Apr 23, 2019 1.710 1.836 1.710 1.835 6,821 +0.10(+5.80%)
Apr 22, 2019 1.750 1.808 1.720 1.734 16,754 -0.08(-4.66%)
Apr 18, 2019 1.774 1.850 1.767 1.819 32,600 -0.02(-1.08%)
Apr 17, 2019 1.874 1.874 1.839 1.839 20,601 +0.00(+0.27%)
Apr 16, 2019 1.918 1.918 1.834 1.834 13,162 -0.08(-3.99%)
Apr 15, 2019 1.943 1.943 1.900 1.910 11,955 -0.02(-1.04%)
Apr 12, 2019 1.910 1.930 1.909 1.930 2,600 +0.02(+1.26%)
Apr 11, 2019 1.890 1.995 1.890 1.906 31,843 -0.03(-1.75%)
Apr 10, 2019 1.918 1.960 1.900 1.940 5,820 +0.01(+0.45%)
Apr 09, 2019 1.934 1.934 1.900 1.931 1,675 -0.00(-0.15%)
Apr 08, 2019 1.840 1.960 1.840 1.934 49,514 +0.16(+9.23%)
Apr 05, 2019 1.895 1.940 1.736 1.771 82,600 -0.14(-7.39%)
Apr 04, 2019 1.980 1.980 1.912 1.912 12,292 -0.02(-1.08%)
Apr 03, 2019 1.916 1.956 1.916 1.933 24,558 +0.01(+0.45%)
Apr 02, 2019 1.916 1.946 1.900 1.924 37,709 +0.02(+1.15%)
Apr 01, 2019 1.936 1.970 1.890 1.902 18,622 +0.00(+0.12%)
Mar 29, 2019 1.915 1.921 1.859 1.900 14,700 -0.01(-0.58%)
Mar 28, 2019 1.857 1.950 1.820 1.911 25,058 +0.02(+1.11%)
Mar 27, 2019 1.950 1.950 1.890 1.890 3,450 -0.01(-0.53%)
Mar 26, 2019 1.922 1.961 1.849 1.900 17,711 -0.02(-1.06%)
Mar 25, 2019 1.940 1.950 1.893 1.920 28,233 +0.10(+5.78%)
Mar 22, 2019 1.639 1.823 1.639 1.815 45,400 +0.20(+12.06%)
Mar 21, 2019 1.650 1.650 1.619 1.620 8,277 -0.03(-1.82%)
Mar 20, 2019 1.650 1.660 1.602 1.650 26,480 +0.06(+3.77%)
Mar 19, 2019 1.609 1.618 1.590 1.590 14,875 +0.01(+0.63%)
Mar 18, 2019 1.712 1.712 1.571 1.580 11,657 -0.04(-2.62%)
Mar 15, 2019 1.630 1.730 1.619 1.623 15,300 +0.00(+0.15%)
Mar 14, 2019 1.617 1.647 1.580 1.620 19,203 -0.00(-0.17%)
Mar 13, 2019 1.892 1.970 1.570 1.623 92,587 -0.24(-13.03%)
Mar 12, 2019 1.790 1.894 1.790 1.866 29,937 +0.08(+4.40%)
Mar 11, 2019 1.680 1.790 1.662 1.787 113,397 +0.18(+11.46%)
Mar 08, 2019 1.650 1.681 1.593 1.603 41,900 -0.06(-3.40%)
Mar 07, 2019 1.610 1.700 1.555 1.660 72,360 +0.11(+6.91%)
Mar 06, 2019 1.550 1.610 1.541 1.553 35,367 +0.06(+3.91%)
Mar 05, 2019 1.339 1.540 1.339 1.494 71,749 +0.12(+8.60%)
Mar 04, 2019 1.336 1.400 1.244 1.376 46,791 +0.03(+1.93%)
Mar 01, 2019 1.210 1.371 1.210 1.350 70,700 +0.13(+10.70%)
Feb 28, 2019 1.230 1.230 1.220 1.220 1,955 -0.01(-0.85%)
Feb 27, 2019 1.223 1.238 1.205 1.230 22,092 +0.01(+0.82%)
Feb 26, 2019 1.223 1.223 1.216 1.220 20,550 +0.02(+1.77%)
Feb 25, 2019 1.270 1.270 1.199 1.199 118,885 -0.02(-1.75%)
Feb 22, 2019 1.220 1.233 1.210 1.220 110,800 +0.01(+0.52%)
Feb 21, 2019 1.217 1.222 1.196 1.214 32,595 -0.01(-0.91%)
Feb 20, 2019 1.258 1.280 1.220 1.225 37,673 +0.01(+0.42%)
Feb 19, 2019 1.242 1.260 1.189 1.220 134,078 +0.04(+3.39%)
Feb 15, 2019 1.270 1.270 1.151 1.180 48,600 -0.03(-2.41%)
Feb 14, 2019 1.300 1.300 1.205 1.209 90,817 -0.02(-1.69%)
Feb 13, 2019 1.269 1.278 1.230 1.230 40,270 -0.01(-0.81%)
Feb 12, 2019 1.241 1.258 1.230 1.240 12,481 +0.02(+1.44%)
Feb 11, 2019 1.200 1.230 1.200 1.222 36,871 +0.05(+4.30%)
Feb 08, 2019 1.180 1.180 1.171 1.172 11,400 +0.00(+0.22%)
Feb 07, 2019 1.200 1.200 1.150 1.169 56,325 -0.03(-2.55%)
Feb 06, 2019 1.190 1.200 1.190 1.200 27,752 +0.01(+1.27%)
Feb 05, 2019 1.222 1.237 1.185 1.185 39,080 -0.03(-2.87%)
Feb 04, 2019 1.250 1.298 1.220 1.220 100,179 -0.03(-2.38%)
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.