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

Goldmoney Inc (OP: XAUMF )

5.700 -0.015 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2024 5.850 5.900 5.700 5.810 5,664 -0.11(-1.86%)
Apr 29, 2024 5.870 5.920 5.870 5.920 10,215 +0.05(+0.85%)
Apr 26, 2024 5.860 5.920 5.850 5.870 7,500 -0.02(-0.34%)
Apr 25, 2024 5.940 5.950 5.890 5.890 5,323 -0.01(-0.17%)
Apr 24, 2024 5.900 5.900 5.900 5.900 2,077 -0.03(-0.51%)
Apr 23, 2024 5.940 5.940 5.930 5.930 7,105 +0.03(+0.51%)
Apr 22, 2024 5.980 5.990 5.900 5.900 11,363 +0.03(+0.49%)
Apr 19, 2024 5.850 6.035 5.850 5.871 38,045 -0.10(-1.66%)
Apr 18, 2024 6.000 6.000 5.970 5.970 3,975 -0.05(-0.83%)
Apr 17, 2024 6.100 6.130 6.020 6.020 3,956 -0.09(-1.47%)
Apr 16, 2024 6.230 6.230 6.110 6.110 11,851 -0.02(-0.33%)
Apr 15, 2024 6.280 6.280 6.050 6.130 7,440 -0.32(-4.96%)
Apr 12, 2024 6.540 6.540 6.429 6.450 16,644 -0.07(-1.07%)
Apr 11, 2024 6.550 6.550 6.430 6.520 9,580 -0.03(-0.46%)
Apr 10, 2024 6.555 6.555 6.550 6.550 8,967 +0.03(+0.46%)
Apr 09, 2024 6.550 6.550 6.500 6.520 7,054 +0.05(+0.74%)
Apr 08, 2024 6.550 6.550 6.470 6.472 14,005 -0.03(-0.43%)
Apr 05, 2024 6.303 6.500 6.303 6.500 9,181 +0.15(+2.36%)
Apr 04, 2024 6.340 6.350 6.340 6.350 3,112 +0.02(+0.32%)
Apr 03, 2024 6.160 6.450 6.160 6.330 10,326 -0.17(-2.62%)
Apr 02, 2024 6.473 6.505 6.470 6.500 5,447 +0.01(+0.15%)
Apr 01, 2024 6.500 6.529 6.190 6.490 3,365 +0.31(+5.02%)
Mar 28, 2024 6.300 6.400 6.180 6.180 21,440 -0.19(-2.98%)
Mar 27, 2024 6.300 6.370 6.270 6.370 6,108 +0.12(+1.92%)
Mar 26, 2024 6.220 6.250 6.189 6.250 5,175 +0.05(+0.81%)
Mar 25, 2024 5.932 6.200 5.932 6.200 19,492 -0.02(-0.32%)
Mar 22, 2024 6.090 6.220 6.085 6.220 3,721 +0.09(+1.55%)
Mar 21, 2024 6.170 6.240 6.125 6.125 1,488 -0.04(-0.72%)
Mar 20, 2024 6.050 6.200 6.050 6.170 16,018 +0.37(+6.38%)
Mar 19, 2024 5.720 5.800 5.720 5.800 8,925 +0.09(+1.58%)
Mar 18, 2024 5.713 5.720 5.710 5.710 20,575 -0.02(-0.35%)
Mar 15, 2024 5.730 5.758 5.730 5.730 10,255 -0.01(-0.17%)
Mar 14, 2024 5.760 5.761 5.740 5.740 2,282 -0.01(-0.17%)
Mar 13, 2024 5.780 5.800 5.700 5.750 3,082 +0.05(+0.88%)
Mar 12, 2024 5.760 5.760 5.680 5.700 21,349 -0.04(-0.70%)
Mar 11, 2024 5.832 5.832 5.730 5.740 7,477 -0.02(-0.39%)
Mar 08, 2024 5.690 5.762 5.620 5.762 34,164 +0.07(+1.27%)
Mar 07, 2024 5.735 5.735 5.680 5.690 10,780 -0.05(-0.80%)
Mar 06, 2024 5.790 5.790 5.736 5.736 6,640 -0.06(-1.10%)
Mar 05, 2024 5.800 5.800 5.800 5.800 519 +0.05(+0.87%)
Mar 04, 2024 5.520 5.769 5.520 5.750 3,200 +0.12(+2.13%)
Mar 01, 2024 5.600 5.657 5.592 5.630 13,126 +0.00(+0.02%)
Feb 29, 2024 5.690 5.690 5.629 5.629 1,229 +0.01(+0.16%)
Feb 28, 2024 5.620 5.620 5.620 5.620 600 +0.02(+0.42%)
Feb 27, 2024 5.610 5.730 5.596 5.597 13,630 -0.06(-0.99%)
Feb 26, 2024 5.623 5.710 5.620 5.653 8,701 -0.09(-1.52%)
Feb 23, 2024 6.060 6.060 5.740 5.740 862 -0.02(-0.35%)
Feb 22, 2024 5.770 5.854 5.752 5.760 3,961 -0.04(-0.69%)
Feb 21, 2024 5.796 5.910 5.775 5.800 20,672 -0.04(-0.60%)
Feb 20, 2024 5.880 5.880 5.790 5.835 50,764 -0.07(-1.25%)
Feb 16, 2024 5.899 5.943 5.870 5.909 5,592 +0.06(+1.01%)
Feb 15, 2024 5.900 5.901 5.790 5.850 9,265 -0.05(-0.85%)
Feb 14, 2024 6.000 6.044 5.900 5.900 28,278 -0.03(-0.51%)
Feb 13, 2024 5.931 6.000 5.790 5.930 7,040 +0.03(+0.51%)
Feb 12, 2024 5.850 5.930 5.850 5.900 35,000 +0.09(+1.55%)
Feb 09, 2024 5.900 5.900 5.750 5.810 17,950 +0.02(+0.35%)
Feb 08, 2024 5.690 5.881 5.690 5.790 13,258 -0.00(-0.09%)
Feb 07, 2024 5.830 5.865 5.795 5.795 12,329 -0.04(-0.61%)
Feb 06, 2024 5.732 5.890 5.732 5.831 6,380 +0.07(+1.23%)
Feb 05, 2024 5.861 5.890 5.760 5.760 1,322 -0.10(-1.64%)
Feb 02, 2024 5.840 5.905 5.801 5.856 6,804 -0.00(-0.07%)
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.