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 (%)
Aug 31, 2017 3.510 3.510 3.000 3.000 31,364 -0.37(-10.95%)
Aug 30, 2017 3.122 3.418 2.990 3.369 50,889 +0.34(+11.40%)
Aug 29, 2017 3.130 3.130 2.988 3.024 36,598 +0.04(+1.32%)
Aug 28, 2017 2.810 3.160 2.796 2.985 52,267 +0.22(+7.94%)
Aug 25, 2017 2.657 2.776 2.600 2.765 25,701 +0.26(+10.30%)
Aug 24, 2017 2.426 2.507 2.380 2.507 9,790 +0.06(+2.33%)
Aug 23, 2017 2.419 2.450 2.419 2.450 1,900 +0.03(+1.11%)
Aug 22, 2017 2.461 2.511 2.364 2.423 9,162 +0.02(+0.96%)
Aug 21, 2017 2.275 2.409 2.251 2.400 20,833 +0.19(+8.36%)
Aug 18, 2017 2.226 2.251 2.209 2.215 10,169 -0.00(-0.09%)
Aug 17, 2017 2.265 2.278 2.217 2.217 22,889 -0.01(-0.47%)
Aug 16, 2017 2.236 2.246 2.227 2.228 6,341 -0.00(-0.11%)
Aug 15, 2017 2.250 2.250 2.215 2.230 2,160 +0.03(+1.50%)
Aug 14, 2017 2.305 2.360 2.197 2.197 16,396 -0.05(-2.03%)
Aug 11, 2017 2.246 2.291 2.234 2.243 22,219 +0.07(+3.21%)
Aug 10, 2017 2.129 2.209 2.087 2.173 35,775 +0.11(+5.33%)
Aug 09, 2017 2.034 2.072 2.028 2.063 8,132 +0.05(+2.59%)
Aug 08, 2017 1.954 2.011 1.900 2.011 28,752 +0.00(+0.05%)
Aug 07, 2017 1.950 2.010 1.950 2.010 6,417 +0.06(+3.18%)
Aug 04, 2017 1.905 1.948 1.897 1.948 5,324 +0.01(+0.42%)
Aug 03, 2017 1.850 1.940 1.850 1.940 11,585 +0.04(+2.32%)
Aug 02, 2017 1.902 1.902 1.860 1.896 8,373 +0.00(+0.15%)
Aug 01, 2017 1.976 1.976 1.893 1.893 6,000 -0.11(-5.27%)
Jul 31, 2017 1.979 2.079 1.979 1.998 10,837 +0.05(+2.52%)
Jul 28, 2017 1.930 1.964 1.910 1.949 800 +0.01(+0.33%)
Jul 27, 2017 1.984 1.984 1.943 1.943 14,001 -0.04(-2.20%)
Jul 26, 2017 2.050 2.050 1.986 1.987 17,790 -0.05(-2.61%)
Jul 25, 2017 2.023 2.069 2.020 2.040 9,863 +0.06(+3.06%)
Jul 24, 2017 2.012 2.012 1.953 1.980 21,640 +0.02(+1.13%)
Jul 21, 2017 1.945 1.987 1.896 1.957 16,913 +0.01(+0.30%)
Jul 20, 2017 1.972 1.972 1.943 1.951 7,477 -0.04(-1.88%)
Jul 19, 2017 1.969 2.028 1.953 1.989 11,000 +0.03(+1.42%)
Jul 18, 2017 1.990 1.990 1.961 1.961 1,286 -0.02(-0.91%)
Jul 17, 2017 2.095 2.240 1.977 1.979 19,980 -0.08(-3.93%)
Jul 14, 2017 2.040 2.060 2.040 2.060 600 +0.01(+0.69%)
Jul 13, 2017 2.093 2.093 2.045 2.046 900 -0.02(-0.78%)
Jul 12, 2017 2.105 2.105 2.062 2.062 22,625 -0.04(-1.86%)
Jul 11, 2017 2.022 2.101 2.022 2.101 10,775 +0.11(+5.68%)
Jul 10, 2017 2.084 2.084 1.988 1.988 1,350 -0.04(-1.83%)
Jul 06, 2017 2.025 2.025 2.025 0 -0.07(-3.24%)
Jul 05, 2017 2.118 2.119 2.000 2.093 10,400 -0.02(-0.81%)
Jul 03, 2017 2.100 2.250 2.100 2.110 1,770 -0.10(-4.52%)
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%)
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.