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 (%)
Jun 30, 2017 2.210 2.210 2.210 2.210 200 +0.09(+4.44%)
Jun 29, 2017 2.088 2.147 2.034 2.116 6,815 -0.03(-1.47%)
Jun 28, 2017 2.080 2.190 2.080 2.147 12,252 +0.15(+7.43%)
Jun 27, 2017 2.014 2.014 1.999 1.999 2,637 +0.14(+7.42%)
Jun 26, 2017 1.977 2.060 1.760 1.861 48,410 -0.09(-4.47%)
Jun 23, 2017 2.115 2.130 1.948 1.948 39,425 -0.18(-8.25%)
Jun 22, 2017 2.188 2.188 2.095 2.123 3,348 -0.03(-1.25%)
Jun 21, 2017 2.146 2.160 2.093 2.150 19,393 -0.04(-1.69%)
Jun 20, 2017 2.170 2.210 2.170 2.187 3,798 +0.02(+0.88%)
Jun 19, 2017 2.174 2.220 2.162 2.168 12,050 +0.01(+0.56%)
Jun 16, 2017 2.200 2.200 2.144 2.156 1,945 -0.07(-3.18%)
Jun 15, 2017 2.157 2.227 2.145 2.227 65,050 +0.04(+2.00%)
Jun 14, 2017 2.278 2.278 2.183 2.183 56,241 -0.09(-3.95%)
Jun 13, 2017 2.280 2.280 2.273 2.273 400 +0.00(+0.12%)
Jun 12, 2017 2.150 2.280 2.150 2.270 14,114 -0.00(-0.13%)
Jun 09, 2017 2.308 2.308 2.273 2.273 20,775 -0.07(-3.19%)
Jun 08, 2017 2.340 2.348 2.270 2.348 4,682 -0.00(-0.01%)
Jun 07, 2017 2.292 2.348 2.292 2.348 2,400 +0.04(+1.65%)
Jun 06, 2017 2.307 2.500 2.247 2.310 26,447 -0.02(-0.86%)
Jun 05, 2017 2.500 2.500 2.323 2.330 3,100 -0.01(-0.54%)
Jun 02, 2017 2.360 2.360 2.328 2.343 11,405 -0.00(-0.03%)
Jun 01, 2017 2.366 2.366 2.329 2.343 2,594 -0.02(-0.92%)
May 31, 2017 2.389 2.389 2.365 2.365 1,643 -0.05(-2.15%)
May 30, 2017 2.383 2.417 2.250 2.417 12,367 +0.02(+0.71%)
May 26, 2017 2.365 2.410 2.365 2.400 21,180 +0.04(+1.91%)
May 25, 2017 2.358 2.380 2.320 2.355 11,347 +0.02(+0.86%)
May 24, 2017 2.350 2.500 2.335 2.335 9,660 +0.01(+0.26%)
May 23, 2017 2.371 2.380 2.329 2.329 1,296 -0.07(-2.96%)
May 22, 2017 2.250 2.400 2.250 2.400 2,190 +0.03(+1.10%)
May 19, 2017 2.365 2.374 2.365 2.374 1,400 +0.05(+2.20%)
May 18, 2017 2.375 2.398 2.323 2.323 3,523 -0.07(-3.06%)
May 17, 2017 2.398 2.398 2.364 2.396 22,700 +0.03(+1.09%)
May 16, 2017 2.390 2.399 2.360 2.370 11,798 +0.02(+0.88%)
May 15, 2017 2.349 2.349 2.349 2.349 11,000 +0.01(+0.22%)
May 12, 2017 2.310 2.380 2.310 2.344 80,200 +0.02(+1.06%)
May 11, 2017 2.300 2.345 2.296 2.320 3,207 -0.03(-1.37%)
May 10, 2017 2.181 2.352 2.181 2.352 33,460 +0.05(+2.35%)
May 09, 2017 2.298 2.298 2.298 2.298 1,010 -0.03(-1.22%)
May 08, 2017 2.342 2.380 2.305 2.326 20,801 -0.01(-0.54%)
May 05, 2017 2.338 2.339 2.338 2.339 500 -0.03(-1.16%)
May 04, 2017 2.398 2.398 2.348 2.366 7,440 -0.02(-0.70%)
May 03, 2017 2.414 2.465 2.383 2.383 4,884 +0.03(+1.40%)
May 02, 2017 2.361 2.404 2.349 2.350 8,594 +0.04(+1.56%)
May 01, 2017 2.324 2.324 2.314 2.314 1,675 +0.02(+0.66%)
Apr 28, 2017 2.310 2.320 2.299 2.299 2,900 +0.00(+0.02%)
Apr 27, 2017 2.383 2.383 2.298 2.298 1,200 -0.05(-2.01%)
Apr 26, 2017 2.353 2.369 2.341 2.345 3,200 -0.01(-0.41%)
Apr 25, 2017 2.372 2.372 2.344 2.355 1,458 -0.03(-1.32%)
Apr 24, 2017 2.402 2.432 2.387 2.387 1,212 +0.01(+0.28%)
Apr 21, 2017 2.402 2.417 2.380 2.380 2,300 -0.06(-2.27%)
Apr 20, 2017 2.403 2.435 2.400 2.435 5,082 +0.01(+0.57%)
Apr 19, 2017 2.437 2.449 2.422 2.422 8,869 -0.01(-0.28%)
Apr 18, 2017 2.511 2.511 2.428 2.429 3,700 -0.07(-2.89%)
Apr 17, 2017 2.501 2.501 2.501 2.501 100 +0.07(+2.91%)
Apr 13, 2017 2.509 2.509 2.430 2.430 1,500 -0.07(-2.90%)
Apr 12, 2017 2.505 2.511 2.503 2.503 1,665 +0.02(+0.96%)
Apr 11, 2017 2.510 2.510 2.446 2.479 6,600 +0.06(+2.36%)
Apr 10, 2017 2.416 2.422 2.416 2.422 660 +0.01(+0.28%)
Apr 07, 2017 2.419 2.419 2.411 2.415 1,500 +0.04(+1.52%)
Apr 06, 2017 2.431 2.431 2.343 2.379 18,550 -0.03(-1.38%)
Apr 05, 2017 2.437 2.455 2.412 2.412 805 -0.04(-1.83%)
Apr 04, 2017 2.457 2.457 2.457 2.457 300 +0.03(+1.39%)
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.