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 (%)
May 31, 2016 3.980 4.217 3.980 4.147 2,758 +0.13(+3.16%)
May 27, 2016 4.020 4.020 4.020 0 -0.00(-0.02%)
May 26, 2016 4.014 4.127 4.000 4.021 4,655 +0.17(+4.44%)
May 25, 2016 3.803 3.850 3.770 3.850 1,200 -0.00(-0.06%)
May 24, 2016 3.913 3.955 3.852 3.852 4,450 +0.00(+0.06%)
May 23, 2016 3.850 3.850 3.850 3.850 1,000 -0.07(-1.91%)
May 20, 2016 3.898 3.925 3.854 3.925 4,900 +0.10(+2.49%)
May 19, 2016 3.783 3.898 3.783 3.830 2,475 -0.18(-4.50%)
May 18, 2016 3.985 4.030 3.985 4.010 6,001 -0.09(-2.11%)
May 17, 2016 4.174 4.186 3.995 4.096 3,377 -0.12(-2.84%)
May 16, 2016 4.260 4.406 4.193 4.216 27,588 +0.17(+4.19%)
May 13, 2016 3.715 4.046 3.652 4.046 83,143 +0.34(+9.21%)
May 12, 2016 3.623 3.705 3.616 3.705 18,705 +0.23(+6.65%)
May 11, 2016 3.524 3.555 3.471 3.474 5,100 +0.05(+1.48%)
May 10, 2016 3.426 3.434 3.424 3.424 4,182 -0.09(-2.67%)
May 09, 2016 3.551 3.574 3.507 3.518 7,200 -0.07(-1.98%)
May 06, 2016 3.518 3.589 3.513 3.589 7,010 +0.14(+4.10%)
May 05, 2016 3.556 3.556 3.448 3.448 11,500 -0.06(-1.69%)
May 04, 2016 3.585 3.601 3.507 3.507 19,311 -0.03(-0.82%)
May 03, 2016 3.596 3.596 3.530 3.536 3,235 -0.02(-0.59%)
May 02, 2016 3.518 3.571 3.518 3.557 20,820 +0.06(+1.80%)
Apr 29, 2016 3.449 3.494 3.400 3.494 8,275 +0.10(+3.01%)
Apr 28, 2016 3.466 3.466 3.344 3.392 6,400 +0.00(+0.05%)
Apr 27, 2016 3.494 3.518 3.385 3.390 14,959 -0.05(-1.54%)
Apr 26, 2016 3.568 3.591 3.410 3.443 10,560 -0.12(-3.26%)
Apr 25, 2016 3.532 3.580 3.532 3.559 139,497 +0.02(+0.53%)
Apr 22, 2016 3.538 3.582 3.472 3.540 5,828 +0.09(+2.47%)
Apr 21, 2016 3.705 3.705 3.455 3.455 8,460 -0.10(-2.81%)
Apr 20, 2016 3.415 3.599 3.415 3.555 17,721 +0.25(+7.59%)
Apr 19, 2016 3.250 3.374 3.250 3.304 9,765 +0.07(+2.22%)
Apr 18, 2016 3.281 3.313 3.232 3.232 6,890 -0.05(-1.57%)
Apr 14, 2016 3.283 3.283 3.283 0 +0.05(+1.67%)
Apr 13, 2016 3.217 3.246 3.217 3.229 1,000 -0.07(-2.20%)
Apr 12, 2016 3.268 3.302 3.214 3.302 5,760 +0.08(+2.45%)
Apr 11, 2016 3.282 3.324 3.221 3.223 12,638 +0.01(+0.36%)
Apr 08, 2016 3.200 3.220 3.200 3.212 9,800 +0.06(+1.76%)
Apr 07, 2016 3.284 3.284 3.156 3.156 13,828 -0.03(-1.06%)
Apr 06, 2016 3.199 3.289 3.183 3.190 3,650 +0.08(+2.48%)
Apr 05, 2016 3.071 3.114 3.021 3.113 45,970 +0.13(+4.35%)
Apr 04, 2016 3.196 3.196 2.983 2.983 16,567 -0.13(-4.28%)
Apr 01, 2016 3.042 3.116 3.034 3.116 5,010 +0.05(+1.52%)
Mar 31, 2016 3.208 3.208 3.050 3.070 11,825 -0.13(-4.05%)
Mar 30, 2016 3.244 3.283 3.199 3.199 2,730 -0.03(-0.90%)
Mar 29, 2016 3.229 3.259 3.228 3.228 1,888 -0.02(-0.68%)
Mar 28, 2016 3.412 3.412 3.235 3.250 3,793 -0.11(-3.36%)
Mar 24, 2016 3.363 3.363 3.363 0 -0.06(-1.78%)
Mar 23, 2016 3.450 3.450 3.374 3.424 16,300 -0.23(-6.18%)
Mar 22, 2016 3.630 3.650 3.616 3.650 12,500 -0.14(-3.67%)
Mar 21, 2016 3.794 3.888 3.775 3.789 28,349 +0.04(+1.19%)
Mar 18, 2016 3.699 3.744 3.686 3.744 4,025 +0.15(+4.14%)
Mar 17, 2016 3.566 3.612 3.533 3.595 7,874 +0.18(+5.40%)
Mar 16, 2016 3.405 3.411 3.405 3.411 2,035 +0.16(+5.00%)
Mar 15, 2016 3.431 3.461 3.248 3.248 667 -0.25(-7.04%)
Mar 14, 2016 3.549 3.549 3.477 3.494 4,050 -0.10(-2.77%)
Mar 11, 2016 3.662 3.692 3.594 3.594 17,367 +0.09(+2.44%)
Mar 10, 2016 3.508 3.508 3.508 3.508 305 -0.03(-0.94%)
Mar 09, 2016 3.347 3.542 3.347 3.542 4,400 +0.29(+8.76%)
Mar 08, 2016 3.380 3.380 3.102 3.256 6,128 -0.21(-5.99%)
Mar 07, 2016 3.597 3.611 3.445 3.464 4,750 -0.05(-1.48%)
Mar 04, 2016 3.519 3.637 3.516 3.516 36,400 -0.07(-2.00%)
Mar 03, 2016 3.576 3.619 3.554 3.588 12,810 -0.07(-1.95%)
Mar 02, 2016 3.553 3.672 3.553 3.659 5,700 +0.11(+3.13%)
Mar 01, 2016 3.616 3.656 3.548 3.548 17,575 -0.06(-1.67%)
Feb 29, 2016 3.547 3.620 3.517 3.608 10,285 -0.03(-0.70%)
Feb 26, 2016 3.605 3.634 3.605 3.634 3,250 +0.03(+0.93%)
Feb 25, 2016 3.636 3.636 3.556 3.600 14,285 -0.12(-3.30%)
Feb 24, 2016 3.761 3.768 3.601 3.723 29,200 -0.07(-1.72%)
Feb 23, 2016 3.782 3.922 3.782 3.788 19,980 +0.03(+0.76%)
Feb 22, 2016 3.531 3.813 3.523 3.760 8,335 +0.34(+9.93%)
Feb 19, 2016 3.191 3.477 3.191 3.420 10,550 +0.21(+6.50%)
Feb 18, 2016 3.212 3.286 3.150 3.211 12,850 +0.06(+2.03%)
Feb 17, 2016 3.028 3.251 3.021 3.147 14,190 +0.12(+3.99%)
Feb 16, 2016 3.228 3.258 3.026 3.026 26,550 -0.19(-5.84%)
Feb 12, 2016 3.214 3.214 3.214 0 +0.29(+9.88%)
Feb 11, 2016 2.869 2.925 2.869 2.925 19,025 +0.11(+3.98%)
Feb 10, 2016 2.805 2.826 2.797 2.813 23,280 -0.03(-1.07%)
Feb 09, 2016 2.861 2.894 2.835 2.843 13,440 -0.04(-1.39%)
Feb 08, 2016 2.978 2.978 2.836 2.884 6,560 -0.00(-0.14%)
Feb 05, 2016 2.887 2.888 2.881 2.888 11,686 -0.11(-3.59%)
Feb 04, 2016 2.986 2.995 2.918 2.995 5,500 -0.03(-1.16%)
Feb 02, 2016 3.030 3.030 3.030 0 +0.22(+7.66%)
Feb 01, 2016 2.861 2.861 2.771 2.814 2,303 +0.02(+0.73%)
Jan 29, 2016 2.794 2.794 2.794 2.794 400 +0.10(+3.73%)
Jan 28, 2016 2.703 2.703 2.693 2.694 2,100 +0.19(+7.78%)
Jan 27, 2016 2.485 2.499 2.485 2.499 1,400 +0.03(+1.21%)
Jan 26, 2016 2.435 2.474 2.435 2.469 1,600 +0.16(+6.85%)
Jan 25, 2016 2.336 2.399 2.306 2.311 5,147 +0.00(+0.20%)
Jan 22, 2016 2.293 2.306 2.293 2.306 6,900 +0.14(+6.69%)
Jan 21, 2016 2.162 2.162 2.162 2.162 1,500 +0.02(+0.75%)
Jan 20, 2016 2.093 2.145 2.093 2.145 4,926 -0.11(-4.77%)
Jan 19, 2016 2.239 2.253 2.232 2.253 2,800 +0.03(+1.17%)
Jan 15, 2016 2.227 2.227 2.227 0 +0.07(+3.29%)
Jan 14, 2016 2.242 2.252 2.156 2.156 2,200 +0.15(+7.33%)
Jan 13, 2016 2.455 2.455 2.004 2.009 18,675 -0.49(-19.66%)
Jan 12, 2016 2.548 2.548 2.500 2.500 2,255 +0.01(+0.26%)
Jan 11, 2016 2.776 2.776 2.494 2.494 9,200 -0.11(-4.09%)
Jan 08, 2016 2.600 2.600 2.600 2.600 10,010 -0.16(-5.83%)
Jan 07, 2016 2.805 2.888 2.761 2.761 9,350 -0.10(-3.39%)
Jan 06, 2016 2.908 2.925 2.858 2.858 7,800 -0.03(-1.16%)
Jan 05, 2016 2.891 2.891 2.891 2.891 2,000 +0.02(+0.70%)
Jan 04, 2016 2.889 2.899 2.871 2.871 1,900 -0.02(-0.59%)
Dec 31, 2015 2.888 2.888 2.888 0 +0.03(+1.06%)
Dec 30, 2015 2.858 2.858 2.858 2.858 100 +0.06(+2.07%)
Dec 28, 2015 2.800 2.800 2.800 0 -0.10(-3.31%)
Dec 24, 2015 2.896 2.896 2.896 0 +0.11(+3.87%)
Dec 23, 2015 2.780 2.788 2.780 2.788 8,000 -0.08(-2.83%)
Dec 21, 2015 2.869 2.869 2.869 0 +0.08(+2.91%)
Dec 18, 2015 2.885 2.918 2.788 2.788 22,500 -0.21(-7.00%)
Dec 17, 2015 3.250 3.250 2.998 2.998 2,600 -0.24(-7.43%)
Dec 16, 2015 3.239 3.239 3.239 3.239 400 +0.09(+2.86%)
Dec 15, 2015 3.065 3.148 2.986 3.148 4,450 +0.01(+0.46%)
Dec 14, 2015 3.278 3.278 3.134 3.134 8,700 -0.17(-5.05%)
Dec 11, 2015 3.244 3.368 3.234 3.301 8,810 -0.08(-2.25%)
Dec 10, 2015 3.384 3.384 3.338 3.377 6,000 -0.01(-0.30%)
Dec 09, 2015 3.412 3.420 3.387 3.387 2,250 +0.11(+3.20%)
Dec 07, 2015 3.282 3.282 3.282 0 -0.28(-7.78%)
Dec 04, 2015 3.256 3.559 3.256 3.559 4,400 +0.33(+10.19%)
Dec 03, 2015 3.328 3.333 3.230 3.230 15,240 -0.26(-7.57%)
Dec 02, 2015 3.651 3.651 3.494 3.494 1,116 -0.17(-4.54%)
Nov 30, 2015 3.660 3.660 3.660 0 -0.03(-0.84%)
Nov 27, 2015 3.709 3.709 3.690 3.691 1,200 +0.03(+0.87%)
Nov 25, 2015 3.660 3.660 3.660 0 +0.06(+1.69%)
Nov 24, 2015 3.754 3.754 3.591 3.599 3,463 -0.14(-3.82%)
Nov 23, 2015 3.705 3.742 3,995 -0.01(-0.26%)
Nov 20, 2015 3.747 3.752 3.744 3.752 941 +0.19(+5.36%)
Nov 19, 2015 3.561 3.561 3.561 3.561 300 -0.03(-0.93%)
Nov 18, 2015 3.499 3.594 3.499 3.594 6,525 +0.26(+7.67%)
Nov 17, 2015 3.363 3.389 3.331 3.338 8,160 -0.03(-0.84%)
Nov 16, 2015 3.308 3.441 3.308 3.367 13,450 +0.16(+5.08%)
Nov 13, 2015 3.235 3.242 3.204 3.204 4,700 +0.00(+0.15%)
Nov 12, 2015 3.249 3.249 3.199 3.199 330 -0.05(-1.43%)
Nov 11, 2015 3.228 3.246 3.228 3.246 2,150 +0.15(+4.88%)
Nov 10, 2015 3.095 3.095 3.095 3.095 1,699 +0.10(+3.50%)
Nov 09, 2015 2.990 2.990 2.990 2.990 2,000 -0.02(-0.62%)
Nov 06, 2015 2.794 3.009 2.747 3.009 7,160 +0.06(+2.19%)
Nov 05, 2015 3.109 3.125 2.937 2.944 16,700 +0.04(+1.31%)
Nov 04, 2015 2.860 2.906 2.824 2.906 9,784 +0.11(+3.87%)
Nov 02, 2015 2.797 2.797 2.797 0 +0.03(+1.21%)
Oct 30, 2015 2.668 2.764 2.668 2.764 2,400 +0.15(+5.91%)
Oct 29, 2015 2.738 2.738 2.610 2.610 13,800 -0.39(-13.04%)
Oct 28, 2015 3.037 3.106 2.968 3.001 9,829 +0.14(+4.87%)
Oct 27, 2015 2.955 2.955 2.862 2.862 9,853 +0.11(+4.06%)
Oct 26, 2015 2.781 2.841 2.750 2.750 5,105 +0.04(+1.50%)
Oct 22, 2015 2.709 2.709 2.709 0 +0.16(+6.36%)
Oct 21, 2015 2.684 2.684 2.545 2.547 5,920 -0.11(-4.00%)
Oct 20, 2015 2.669 2.677 2.569 2.654 6,560 +0.13(+5.35%)
Oct 19, 2015 2.429 2.533 2.422 2.519 17,140 +0.09(+3.71%)
Oct 16, 2015 2.429 2.429 2.429 2.429 2,030 +0.04(+1.53%)
Oct 15, 2015 2.348 2.392 2.347 2.392 14,860 +0.04(+1.81%)
Oct 14, 2015 2.315 2.356 2.272 2.350 158,341 +0.05(+2.36%)
Oct 13, 2015 2.296 2.296 2.296 2.296 100 -0.04(-1.72%)
Oct 09, 2015 2.336 2.336 2.336 0 +0.04(+1.55%)
Oct 08, 2015 2.300 2.384 2.300 2.300 9,116 -0.05(-2.13%)
Oct 07, 2015 2.350 2.350 2.350 2.350 1,018 -0.01(-0.28%)
Oct 05, 2015 2.357 2.357 2.357 0 -0.19(-7.32%)
Oct 02, 2015 2.343 2.572 2.343 2.543 33,600 +0.20(+8.35%)
Oct 01, 2015 2.347 2.347 2.347 2.347 100 +0.12(+5.61%)
Sep 30, 2015 2.222 2.222 2.222 2.222 2,500 +0.27(+13.68%)
Sep 29, 2015 1.991 1.991 1.925 1.955 8,900 -0.04(-1.78%)
Sep 28, 2015 2.178 2.215 1.947 1.990 10,338 -0.25(-11.15%)
Sep 25, 2015 2.099 2.240 2.099 2.240 46,897 -0.13(-5.49%)
Sep 24, 2015 2.661 2.661 2.280 2.370 33,190 -0.15(-6.05%)
Sep 23, 2015 2.785 2.785 2.522 2.522 4,620 -0.40(-13.62%)
Sep 22, 2015 2.926 2.926 2.911 2.920 600 -0.12(-4.09%)
Sep 21, 2015 3.240 3.240 3.014 3.044 1,409 -0.17(-5.27%)
Sep 18, 2015 3.322 3.322 3.214 3.214 2,229 +0.01(+0.27%)
Sep 17, 2015 3.200 3.205 3.149 3.205 2,600 -0.07(-2.26%)
Sep 16, 2015 3.291 3.291 3.279 3.279 2,200 +0.13(+4.20%)
Sep 14, 2015 3.147 3.147 3.147 0 -0.00(-0.10%)
Sep 10, 2015 3.150 3.150 3.150 1,000 +0.04(+1.43%)
Sep 09, 2015 3.105 3.106 3.105 3.106 2,650 -0.04(-1.34%)
Sep 08, 2015 3.180 3.180 3.148 3.148 5,520 +0.03(+0.89%)
Sep 03, 2015 3.120 3.120 3.120 0 -0.04(-1.24%)
Sep 02, 2015 3.212 3.212 3.150 3.159 16,007 +0.01(+0.24%)
Sep 01, 2015 3.670 3.670 3.152 3.152 2,500 -0.25(-7.41%)
Aug 27, 2015 3.404 3.404 3.404 12 -0.09(-2.70%)
Aug 24, 2015 3.498 3.498 3.498 60 -0.24(-6.31%)
Aug 21, 2015 3.734 3.734 3.734 3.734 1,250 -0.11(-2.97%)
Aug 20, 2015 3.945 3.945 3.846 3.848 7,140 +0.03(+0.69%)
Aug 19, 2015 3.396 3.822 3.396 3.822 7,970 +0.32(+9.27%)
Aug 18, 2015 3.517 3.517 3.498 3.498 2,250 -0.20(-5.35%)
Aug 17, 2015 3.495 3.695 3.374 3.695 12,925 +0.14(+3.91%)
Aug 14, 2015 3.590 3.590 3.486 3.556 9,520 -0.34(-8.83%)
Aug 13, 2015 3.975 4.010 3.901 3.901 5,312 -0.06(-1.50%)
Aug 12, 2015 4.204 4.204 3.960 3.960 2,625 -0.16(-3.88%)
Aug 11, 2015 4.214 4.214 4.117 4.120 4,505 -0.15(-3.42%)
Aug 10, 2015 4.275 4.280 4.266 4.266 5,070 +0.08(+1.88%)
Aug 07, 2015 4.187 4.187 4.187 4.187 638 -0.01(-0.30%)
Aug 06, 2015 4.336 4.336 4.196 4.200 13,800 -0.01(-0.24%)
Aug 05, 2015 4.320 4.320 4.160 4.210 3,875 -0.07(-1.73%)
Aug 04, 2015 4.492 4.492 4.284 4.284 10,220 -0.05(-1.06%)
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.