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 (%)
May 16, 2024 5.610 5.715 5.610 5.715 6,212 +0.05(+0.97%)
May 15, 2024 5.710 5.710 5.655 5.660 4,791 -0.05(-0.88%)
May 14, 2024 5.750 5.750 5.710 5.710 2,461 +0.12(+2.07%)
May 13, 2024 5.630 5.630 5.594 5.594 3,400 -0.19(-3.22%)
May 10, 2024 5.850 5.850 5.740 5.780 2,125 +0.05(+0.87%)
May 09, 2024 5.700 5.730 5.655 5.730 10,328 +0.08(+1.42%)
May 08, 2024 5.630 5.650 5.620 5.650 1,000 -0.05(-0.88%)
May 07, 2024 5.610 5.800 5.610 5.700 1,404 -0.04(-0.70%)
May 06, 2024 5.670 5.750 5.670 5.740 1,536 +0.09(+1.59%)
May 03, 2024 5.650 5.650 5.619 5.650 1,400 -0.14(-2.42%)
May 01, 2024 5.790 80 -0.02(-0.34%)
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%)
Feb 01, 2024 5.919 5.936 5.790 5.860 15,086 -0.00(-0.05%)
Jan 31, 2024 5.934 5.962 5.832 5.864 11,820 -0.06(-1.07%)
Jan 30, 2024 6.000 6.000 5.900 5.927 3,700 +0.05(+0.93%)
Jan 29, 2024 5.490 5.900 5.490 5.872 12,035 -0.03(-0.43%)
Jan 26, 2024 5.929 5.980 5.897 5.897 8,280 +0.08(+1.33%)
Jan 25, 2024 5.880 5.980 5.820 5.820 14,997 -0.03(-0.51%)
Jan 24, 2024 5.680 5.950 5.680 5.850 8,301 -0.04(-0.68%)
Jan 23, 2024 5.788 5.950 5.784 5.890 9,650 +0.15(+2.66%)
Jan 22, 2024 5.793 5.842 5.712 5.737 8,676 -0.00(-0.04%)
Jan 19, 2024 5.789 5.850 5.735 5.740 7,768 -0.18(-3.10%)
Jan 18, 2024 5.840 5.930 5.840 5.924 1,535 +0.16(+2.78%)
Jan 17, 2024 6.000 6.000 5.760 5.763 9,224 -0.17(-2.81%)
Jan 16, 2024 5.880 5.930 5.880 5.930 1,555 +0.20(+3.58%)
Jan 12, 2024 5.751 5.810 5.725 5.725 15,900 -0.04(-0.78%)
Jan 11, 2024 5.760 5.788 5.740 5.770 7,900 -0.14(-2.37%)
Jan 10, 2024 5.748 5.920 5.681 5.910 4,301 +0.26(+4.59%)
Jan 09, 2024 5.744 5.744 5.605 5.651 5,609 -0.08(-1.35%)
Jan 08, 2024 5.750 5.950 5.690 5.728 5,127 -0.18(-3.09%)
Jan 05, 2024 5.938 6.010 5.911 5.911 1,898 +0.00(+0.03%)
Jan 04, 2024 5.917 5.955 5.811 5.909 15,414 -0.07(-1.09%)
Jan 03, 2024 5.970 5.974 5.923 5.974 2,500 -0.03(-0.48%)
Jan 02, 2024 5.938 6.010 5.938 6.003 702 +0.09(+1.57%)
Dec 29, 2023 6.086 6.160 5.882 5.910 33,192 -0.20(-3.27%)
Dec 28, 2023 6.110 6.121 6.080 6.110 9,100 +0.01(+0.16%)
Dec 27, 2023 6.011 6.132 5.996 6.100 16,860 +0.20(+3.39%)
Dec 26, 2023 5.793 6.000 5.793 5.900 5,300 +0.03(+0.51%)
Dec 22, 2023 5.927 5.930 5.870 5.870 12,600 -0.00(-0.05%)
Dec 21, 2023 5.930 5.930 5.849 5.873 6,375 -0.09(-1.50%)
Dec 20, 2023 5.825 5.963 5.816 5.963 105,406 +0.13(+2.28%)
Dec 19, 2023 5.845 5.877 5.815 5.830 6,224 +0.02(+0.27%)
Dec 18, 2023 5.838 5.838 5.700 5.814 9,200 -0.01(-0.10%)
Dec 15, 2023 5.835 5.855 5.820 5.820 6,324 -0.08(-1.36%)
Dec 14, 2023 5.900 5.940 5.900 5.900 2,800 +0.05(+0.85%)
Dec 13, 2023 5.828 5.850 5.795 5.850 3,700 +0.02(+0.34%)
Dec 12, 2023 5.850 5.850 5.830 5.830 210 -0.05(-0.85%)
Dec 11, 2023 5.834 5.897 5.810 5.880 3,970 +0.03(+0.51%)
Dec 08, 2023 5.843 5.880 5.843 5.850 1,524 +0.00(+0.04%)
Dec 07, 2023 6.000 6.000 5.807 5.848 6,000 -0.14(-2.26%)
Dec 06, 2023 6.050 6.050 5.970 5.983 3,214 -0.07(-1.11%)
Dec 05, 2023 6.050 6.050 6.050 6.050 1,491 +0.02(+0.33%)
Dec 04, 2023 5.670 6.030 5.670 6.030 6,935 -0.02(-0.33%)
Dec 01, 2023 5.610 6.087 5.610 6.050 8,290 +0.03(+0.43%)
Nov 30, 2023 6.025 6.025 5.990 6.024 1,805 +0.03(+0.43%)
Nov 29, 2023 5.984 6.000 5.984 5.998 500 -0.00(-0.03%)
Nov 28, 2023 6.000 6.000 5.957 6.000 7,660 -0.02(-0.32%)
Nov 27, 2023 5.990 6.028 5.980 6.019 2,450 +0.03(+0.49%)
Nov 22, 2023 5.990 180 +0.00(+0.03%)
Nov 21, 2023 5.964 5.990 5.960 5.988 2,632 +0.14(+2.36%)
Nov 20, 2023 6.070 6.100 5.844 5.850 2,662 -0.03(-0.58%)
Nov 17, 2023 5.892 5.922 5.870 5.884 2,901 -0.05(-0.82%)
Nov 16, 2023 5.948 5.948 5.933 5.933 1,527 -0.05(-0.79%)
Nov 15, 2023 5.950 6.020 5.935 5.980 2,703 -0.01(-0.19%)
Nov 14, 2023 5.900 6.011 5.900 5.991 3,260 +0.00(+0.02%)
Nov 13, 2023 6.000 6.030 5.990 5.990 4,806 -0.02(-0.28%)
Nov 10, 2023 6.094 6.137 5.886 6.007 4,400 -0.06(-0.93%)
Nov 09, 2023 6.006 6.100 6.006 6.064 1,140 -0.06(-1.00%)
Nov 08, 2023 6.110 6.125 6.110 6.125 370 -0.00(-0.06%)
Nov 07, 2023 6.129 6.129 6.129 6.129 300 -0.04(-0.68%)
Nov 06, 2023 6.170 6.170 6.170 6.170 331 +0.04(+0.69%)
Nov 03, 2023 6.020 6.170 6.020 6.128 6,100 +0.13(+2.13%)
Nov 02, 2023 6.055 6.078 6.000 6.000 1,975 -0.03(-0.51%)
Nov 01, 2023 6.087 6.114 6.020 6.031 2,730 -0.09(-1.50%)
Oct 31, 2023 6.105 6.122 6.105 6.122 350 +0.14(+2.31%)
Oct 30, 2023 6.325 6.500 5.980 5.984 1,117 -0.20(-3.24%)
Oct 27, 2023 6.150 6.185 6.114 6.185 1,472 -0.14(-2.19%)
Oct 26, 2023 6.323 6.323 6.323 6.323 335 +0.05(+0.83%)
Oct 24, 2023 6.271 0 +0.14(+2.35%)
Oct 23, 2023 5.880 6.270 5.670 6.127 6,063 -0.15(-2.43%)
Oct 20, 2023 6.245 6.280 6.245 6.280 1,105 +0.09(+1.45%)
Oct 19, 2023 6.269 6.270 6.190 6.190 741 +0.03(+0.57%)
Oct 18, 2023 6.090 6.204 6.090 6.155 17,300 +0.02(+0.25%)
Oct 17, 2023 6.400 6.668 6.140 6.140 4,431 -0.26(-4.06%)
Oct 16, 2023 6.400 6.400 6.122 6.400 1,150 -0.02(-0.31%)
Oct 13, 2023 6.190 6.420 6.110 6.420 1,701 +0.39(+6.47%)
Oct 12, 2023 6.180 6.180 6.000 6.030 2,200 -0.04(-0.58%)
Oct 11, 2023 6.240 6.240 5.850 6.065 2,115 -0.16(-2.65%)
Oct 10, 2023 5.920 6.286 5.920 6.230 2,662 +0.33(+5.59%)
Oct 09, 2023 5.600 6.010 5.335 5.900 3,580 +0.03(+0.51%)
Oct 06, 2023 5.870 5.870 5.870 5.870 750 +0.05(+0.92%)
Oct 05, 2023 5.820 5.850 5.810 5.816 1,760 +0.06(+1.09%)
Oct 04, 2023 5.590 5.780 5.560 5.754 2,878 +0.18(+3.30%)
Oct 03, 2023 5.600 5.600 5.570 5.570 3,593 -0.09(-1.59%)
Oct 02, 2023 5.680 5.740 5.500 5.660 4,695 +0.02(+0.43%)
Sep 29, 2023 5.795 5.795 5.628 5.636 8,050 -0.11(-1.99%)
Sep 28, 2023 5.756 5.767 5.610 5.750 2,544 -0.11(-1.95%)
Sep 27, 2023 5.920 6.009 5.840 5.864 5,988 -0.12(-2.00%)
Sep 26, 2023 6.049 6.070 5.885 5.984 7,386 -0.19(-3.02%)
Sep 25, 2023 6.245 6.201 6.170 6.170 3,685 -0.15(-2.37%)
Sep 22, 2023 6.465 6.465 6.269 6.320 5,440 -0.14(-2.17%)
Sep 21, 2023 6.556 6.620 6.460 6.460 5,600 -0.09(-1.37%)
Sep 20, 2023 6.696 6.801 6.550 6.550 2,580 -0.18(-2.67%)
Sep 19, 2023 6.649 6.761 6.640 6.730 2,791 +0.14(+2.19%)
Sep 18, 2023 6.555 6.586 6.555 6.586 1,809 +0.03(+0.40%)
Sep 15, 2023 6.583 6.694 6.492 6.560 1,012 +0.10(+1.55%)
Sep 14, 2023 6.579 6.682 6.400 6.460 2,045 -0.22(-3.29%)
Sep 13, 2023 6.637 6.684 6.550 6.680 2,600 +0.08(+1.28%)
Sep 12, 2023 6.783 6.783 6.596 6.596 2,913 -0.29(-4.25%)
Sep 11, 2023 6.784 6.888 6.784 6.888 1,270 +0.22(+3.26%)
Sep 08, 2023 6.520 6.769 6.520 6.671 4,120 +0.22(+3.42%)
Sep 07, 2023 6.490 6.490 6.347 6.450 6,400 -0.04(-0.62%)
Sep 06, 2023 6.570 6.570 6.490 6.490 5,418 -0.07(-1.07%)
Sep 05, 2023 6.714 6.714 6.180 6.560 5,390 -0.12(-1.80%)
Sep 01, 2023 6.900 6.900 6.636 6.680 5,271 -0.20(-2.84%)
Aug 31, 2023 7.113 7.113 6.720 6.875 3,351 +0.21(+3.08%)
Aug 30, 2023 6.778 6.939 6.570 6.670 5,160 -0.48(-6.71%)
Aug 29, 2023 6.950 7.150 6.935 7.150 6,603 +0.10(+1.42%)
Aug 28, 2023 7.055 7.110 7.030 7.050 1,310 +0.04(+0.57%)
Aug 25, 2023 6.950 7.130 6.950 7.010 2,905 +0.01(+0.14%)
Aug 24, 2023 7.049 7.049 6.980 7.000 2,300 -0.11(-1.56%)
Aug 23, 2023 7.111 7.111 7.111 7.111 200 +0.10(+1.37%)
Aug 22, 2023 7.064 7.064 7.010 7.015 1,700 -0.08(-1.19%)
Aug 21, 2023 7.120 7.120 6.993 7.100 3,029 -0.02(-0.24%)
Aug 18, 2023 7.005 7.116 7.005 7.116 1,213 +0.10(+1.38%)
Aug 17, 2023 7.012 7.019 7.012 7.019 598 +0.08(+1.14%)
Aug 16, 2023 6.925 6.984 6.900 6.940 1,969 -0.01(-0.14%)
Aug 15, 2023 7.011 7.050 6.950 6.950 2,163 -0.12(-1.70%)
Aug 14, 2023 6.730 7.240 6.730 7.070 8,767 +0.25(+3.70%)
Aug 11, 2023 6.881 6.956 6.818 6.818 1,833 -0.07(-1.04%)
Aug 10, 2023 6.950 6.973 6.840 6.890 2,325 -0.18(-2.55%)
Aug 09, 2023 7.070 7.070 6.979 7.070 1,425 +0.00(+0.05%)
Aug 08, 2023 7.063 7.410 7.063 7.067 3,157 -0.30(-4.12%)
Aug 07, 2023 7.370 7.370 7.370 7.370 340 +0.09(+1.27%)
Aug 04, 2023 7.278 7.278 7.278 7.278 400 +0.07(+1.01%)
Aug 03, 2023 7.203 7.300 7.203 7.205 1,624 -0.01(-0.21%)
Aug 02, 2023 7.220 7.230 7.220 7.220 203 -0.03(-0.40%)
Aug 01, 2023 7.249 7.249 7.249 7.249 205 -0.00(-0.02%)
Jul 31, 2023 7.250 7.250 7.250 7.250 670 +0.04(+0.55%)
Jul 28, 2023 7.325 7.325 7.210 7.210 3,459 +5.79(+407.75%)
Jun 22, 2023 1.420 0 -0.01(-0.70%)
Jun 21, 2023 1.428 1.434 1.428 1.430 4,100 -0.01(-0.49%)
Jun 20, 2023 1.425 1.437 1.400 1.437 4,451 +0.04(+2.75%)
Jun 16, 2023 1.399 1.399 1.399 1.399 1,000 +0.01(+0.58%)
Jun 15, 2023 1.383 1.414 1.383 1.390 33,980 -0.00(-0.34%)
Jun 14, 2023 1.370 1.450 1.370 1.395 16,429 -0.05(-3.78%)
Jun 13, 2023 1.470 1.470 1.450 1.450 3,960 +0.01(+0.41%)
Jun 12, 2023 1.448 1.480 1.430 1.444 4,655 -0.03(-2.15%)
Jun 09, 2023 1.473 1.480 1.473 1.476 2,400 +0.04(+2.49%)
Jun 08, 2023 1.482 1.482 1.431 1.440 6,595 -0.04(-2.37%)
Jun 07, 2023 1.485 1.490 1.410 1.475 5,510 +0.03(+1.72%)
Jun 06, 2023 1.446 1.490 1.440 1.450 5,192 +0.02(+1.12%)
Jun 05, 2023 1.340 1.450 1.340 1.434 5,238 +0.01(+0.80%)
Jun 02, 2023 1.421 1.444 1.400 1.423 5,150 -0.05(-3.22%)
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.