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 (%)
Sep 30, 2019 1.720 1.740 1.640 1.640 14,395 -0.10(-5.80%)
Sep 27, 2019 1.680 1.750 1.668 1.741 13,500 +0.05(+2.88%)
Sep 26, 2019 1.741 1.748 1.688 1.692 6,750 -0.05(-2.94%)
Sep 25, 2019 1.740 1.745 1.710 1.743 6,500 -0.00(-0.27%)
Sep 24, 2019 1.765 1.800 1.748 1.748 8,542 -0.02(-1.13%)
Sep 23, 2019 1.800 1.800 1.768 1.768 10,200 -0.04(-2.43%)
Sep 20, 2019 1.800 1.812 1.790 1.812 13,100 +0.01(+0.72%)
Sep 19, 2019 1.730 1.820 1.730 1.799 30,444 +0.14(+8.38%)
Sep 18, 2019 1.740 1.750 1.660 1.660 6,000 -0.10(-5.46%)
Sep 17, 2019 1.769 1.770 1.752 1.756 17,372 +0.05(+2.90%)
Sep 16, 2019 1.724 1.785 1.706 1.706 11,645 +0.01(+0.37%)
Sep 13, 2019 1.692 1.735 1.692 1.700 2,500 +0.01(+0.59%)
Sep 12, 2019 1.771 1.785 1.690 1.690 2,122 -0.03(-1.76%)
Sep 11, 2019 1.720 1.822 1.720 1.720 3,384 +0.01(+0.60%)
Sep 10, 2019 1.600 1.710 1.600 1.710 17,620 +0.17(+10.68%)
Sep 09, 2019 1.552 1.610 1.500 1.545 32,064 +0.00(+0.32%)
Sep 06, 2019 1.591 1.620 1.510 1.540 49,600 -0.07(-4.35%)
Sep 05, 2019 1.640 1.670 1.572 1.610 29,260 -0.01(-0.76%)
Sep 04, 2019 1.591 1.674 1.585 1.622 69,976 +0.05(+2.99%)
Sep 03, 2019 1.580 1.646 1.550 1.575 27,040 -0.01(-0.64%)
Aug 30, 2019 1.650 1.650 1.556 1.585 7,400 -0.00(-0.28%)
Aug 29, 2019 1.639 1.639 1.553 1.590 66,300 -0.06(-3.82%)
Aug 28, 2019 1.642 1.659 1.636 1.653 11,624 +0.04(+2.19%)
Aug 27, 2019 1.660 1.683 1.618 1.618 49,616 -0.04(-2.55%)
Aug 26, 2019 1.649 1.680 1.630 1.660 70,376 +0.03(+1.94%)
Aug 23, 2019 1.650 1.650 1.628 1.628 18,300 -0.04(-2.49%)
Aug 22, 2019 1.709 1.709 1.640 1.670 39,500 -0.04(-2.34%)
Aug 21, 2019 1.644 1.735 1.644 1.710 35,475 +0.06(+3.69%)
Aug 20, 2019 1.640 1.680 1.640 1.649 7,900 +0.00(+0.10%)
Aug 19, 2019 1.683 1.683 1.620 1.647 35,341 -0.07(-4.22%)
Aug 16, 2019 1.771 1.771 1.680 1.720 8,000 -0.04(-2.27%)
Aug 15, 2019 1.741 1.866 1.729 1.760 81,305 -0.02(-1.12%)
Aug 14, 2019 1.810 1.810 1.720 1.780 51,180 -0.02(-1.32%)
Aug 13, 2019 1.843 1.843 1.700 1.804 12,010 +0.05(+2.89%)
Aug 12, 2019 1.838 1.860 1.740 1.753 57,262 -0.07(-3.67%)
Aug 09, 2019 1.837 1.850 1.800 1.820 10,700 +0.00(+0.13%)
Aug 08, 2019 1.855 1.855 1.775 1.818 24,750 -0.04(-2.28%)
Aug 07, 2019 1.824 1.940 1.810 1.860 90,725 +0.06(+3.33%)
Aug 06, 2019 1.659 1.800 1.659 1.800 33,295 +0.03(+1.69%)
Aug 05, 2019 1.700 1.779 1.700 1.770 24,753 +0.06(+3.72%)
Aug 02, 2019 1.702 1.725 1.695 1.706 16,900 -0.00(-0.20%)
Aug 01, 2019 1.703 1.710 1.663 1.710 13,721 +0.01(+0.59%)
Jul 31, 2019 1.660 1.720 1.660 1.700 16,698 +0.03(+1.82%)
Jul 30, 2019 1.710 1.710 1.669 1.669 820 -0.07(-4.07%)
Jul 29, 2019 1.742 1.760 1.643 1.740 23,047 -0.03(-1.67%)
Jul 26, 2019 1.750 1.771 1.713 1.770 11,900 +0.04(+2.38%)
Jul 25, 2019 1.820 1.820 1.720 1.729 17,250 -0.09(-4.80%)
Jul 24, 2019 1.878 1.878 1.808 1.816 3,917 -0.02(-1.31%)
Jul 23, 2019 1.875 1.875 1.840 1.840 6,050 -0.04(-2.13%)
Jul 22, 2019 1.735 1.941 1.730 1.880 51,756 +0.14(+7.89%)
Jul 19, 2019 1.726 1.790 1.710 1.742 22,500 -0.04(-2.32%)
Jul 18, 2019 1.648 1.784 1.648 1.784 65,227 +0.14(+8.29%)
Jul 17, 2019 1.605 1.664 1.540 1.647 18,399 +0.04(+2.30%)
Jul 16, 2019 1.610 1.615 1.580 1.610 10,812 +0.01(+0.64%)
Jul 15, 2019 1.610 1.610 1.600 1.600 3,810 -0.03(-1.58%)
Jul 12, 2019 1.650 1.660 1.600 1.626 40,500 -0.05(-3.23%)
Jul 11, 2019 1.667 1.720 1.635 1.680 35,587 -0.04(-2.19%)
Jul 10, 2019 1.550 1.718 1.550 1.718 94,728 +0.18(+11.53%)
Jul 09, 2019 1.550 1.570 1.540 1.540 20,313 -0.04(-2.30%)
Jul 08, 2019 1.640 1.647 1.576 1.576 22,900 -0.06(-3.88%)
Jul 05, 2019 1.642 1.670 1.607 1.640 27,500 -0.07(-4.07%)
Jul 03, 2019 1.790 1.790 1.705 1.709 6,400 +0.03(+1.86%)
Jul 02, 2019 1.645 1.680 1.540 1.678 16,547 +0.12(+7.57%)
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.