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

Goldmoney Inc (TSX: XAU )

7.940 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 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, 2017 3.240 3.240 3.130 3.180 158,847 -0.03(-0.93%)
May 30, 2017 3.180 3.250 3.180 3.210 108,012 +0.06(+1.90%)
May 29, 2017 3.200 3.200 3.060 3.150 20,850 -0.04(-1.25%)
May 26, 2017 3.160 3.220 3.150 3.190 32,817 +0.03(+0.95%)
May 25, 2017 3.170 3.200 3.140 3.160 15,425 +0.01(+0.32%)
May 24, 2017 3.190 3.210 3.150 3.150 102,325 -0.03(-0.94%)
May 23, 2017 3.200 3.200 3.160 3.180 29,465 +0.03(+0.95%)
May 19, 2017 3.200 3.200 3.150 3.150 10,010 -0.05(-1.56%)
May 18, 2017 3.250 3.250 3.150 3.200 25,543 -0.05(-1.54%)
May 17, 2017 3.250 3.250 3.200 3.250 71,100 +0.00(+0.00%)
May 16, 2017 3.240 3.250 3.210 3.250 37,849 +0.01(+0.31%)
May 15, 2017 3.220 3.250 3.200 3.240 88,162 +0.09(+2.86%)
May 12, 2017 3.160 3.250 3.130 3.150 103,045 +0.01(+0.32%)
May 11, 2017 3.240 3.240 3.130 3.140 31,719 -0.02(-0.63%)
May 10, 2017 3.000 3.220 2.900 3.160 78,758 +0.20(+6.76%)
May 09, 2017 3.170 3.170 2.960 2.960 53,590 -0.18(-5.73%)
May 08, 2017 3.250 3.250 3.140 3.140 30,572 -0.03(-0.95%)
May 05, 2017 3.230 3.230 3.170 3.170 16,926 -0.01(-0.31%)
May 04, 2017 3.380 3.380 3.180 3.180 84,252 -0.20(-5.92%)
May 03, 2017 3.300 3.460 3.250 3.380 106,012 +0.15(+4.64%)
May 02, 2017 3.220 3.300 3.220 3.230 48,434 +0.00(+0.00%)
May 01, 2017 3.240 3.240 3.150 3.230 24,144 +0.00(+0.00%)
Apr 28, 2017 3.190 3.230 3.140 3.230 47,396 +0.08(+2.54%)
Apr 27, 2017 3.240 3.240 3.140 3.150 35,220 -0.09(-2.78%)
Apr 26, 2017 3.150 3.240 3.150 3.240 39,935 +0.09(+2.86%)
Apr 25, 2017 3.280 3.280 3.150 3.150 17,928 -0.09(-2.78%)
Apr 24, 2017 3.250 3.280 3.215 3.240 6,992 +0.00(+0.00%)
Apr 21, 2017 3.230 3.270 3.200 3.240 22,830 -0.04(-1.22%)
Apr 20, 2017 3.280 3.280 3.250 3.280 11,726 +0.03(+0.92%)
Apr 19, 2017 3.350 3.350 3.160 3.250 53,857 -0.03(-0.91%)
Apr 18, 2017 3.380 3.400 3.250 3.280 56,571 -0.09(-2.67%)
Apr 17, 2017 3.290 3.370 3.245 3.370 30,134 +0.12(+3.69%)
Apr 13, 2017 3.330 3.340 3.250 3.250 6,430 -0.02(-0.61%)
Apr 12, 2017 3.280 3.340 3.260 3.270 5,940 +0.00(+0.00%)
Apr 11, 2017 3.220 3.390 3.220 3.270 52,512 +0.03(+0.93%)
Apr 10, 2017 3.300 3.300 3.220 3.240 2,950 -0.02(-0.61%)
Apr 07, 2017 3.200 3.290 3.200 3.260 25,099 +0.05(+1.56%)
Apr 06, 2017 3.240 3.260 3.130 3.210 33,957 -0.03(-0.93%)
Apr 05, 2017 3.280 3.300 3.240 3.240 17,190 -0.05(-1.52%)
Apr 04, 2017 3.260 3.310 3.240 3.290 19,600 +0.00(+0.00%)
Apr 03, 2017 3.260 3.290 3.230 3.290 18,502 +0.05(+1.54%)
Mar 31, 2017 3.240 3.300 3.220 3.240 18,810 -0.02(-0.61%)
Mar 30, 2017 3.230 3.260 3.220 3.260 9,760 -0.01(-0.31%)
Mar 29, 2017 3.280 3.320 3.180 3.270 11,711 +0.03(+0.93%)
Mar 28, 2017 3.230 3.270 3.230 3.240 38,800 +0.00(+0.00%)
Mar 27, 2017 3.350 3.450 3.200 3.240 78,307 -0.02(-0.61%)
Mar 24, 2017 3.270 3.270 3.250 3.260 15,699 +0.01(+0.31%)
Mar 23, 2017 3.250 3.300 3.250 3.250 37,550 +0.00(+0.00%)
Mar 22, 2017 3.230 3.330 3.220 3.250 33,130 +0.02(+0.62%)
Mar 21, 2017 3.330 3.340 3.230 3.230 21,658 -0.09(-2.71%)
Mar 20, 2017 3.290 3.490 3.280 3.320 40,651 +0.05(+1.53%)
Mar 17, 2017 3.300 3.300 3.230 3.270 22,869 +0.02(+0.62%)
Mar 16, 2017 3.320 3.320 3.250 3.250 34,184 -0.05(-1.52%)
Mar 15, 2017 3.200 3.320 3.180 3.300 59,762 +0.04(+1.23%)
Mar 14, 2017 3.270 3.270 3.150 3.260 34,794 +0.00(+0.00%)
Mar 13, 2017 3.200 3.270 3.190 3.260 23,090 +0.06(+1.87%)
Mar 10, 2017 3.140 3.230 3.120 3.200 150,453 +0.05(+1.59%)
Mar 09, 2017 3.240 3.290 3.150 3.150 25,666 -0.08(-2.48%)
Mar 08, 2017 3.350 3.360 3.170 3.230 43,060 -0.13(-3.87%)
Mar 07, 2017 3.380 3.380 3.350 3.360 40,480 -0.02(-0.59%)
Mar 06, 2017 3.480 3.480 3.350 3.380 19,480 -0.07(-2.03%)
Mar 03, 2017 3.410 3.490 3.390 3.450 10,705 +0.03(+0.73%)
Mar 02, 2017 3.380 3.470 3.380 3.425 7,629 -0.04(-1.01%)
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.