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 (%)
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%)
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.