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 31, 2018 2.335 2.373 2.330 2.370 24,403 -0.03(-1.25%)
May 30, 2018 2.400 2.400 2.350 2.400 12,545 -0.02(-0.74%)
May 29, 2018 2.492 2.549 2.399 2.418 23,905 -0.18(-6.80%)
May 25, 2018 2.594 2.594 2.594 0 +0.09(+3.78%)
May 24, 2018 2.570 2.633 2.496 2.500 24,303 -0.08(-3.18%)
May 23, 2018 2.607 2.617 2.550 2.582 44,313 -0.02(-0.85%)
May 22, 2018 2.697 2.712 2.580 2.604 24,375 -0.20(-7.00%)
May 21, 2018 2.570 2.800 2.570 2.800 8,093 +0.08(+3.04%)
May 18, 2018 2.710 2.766 2.708 2.718 3,880 -0.03(-1.14%)
May 17, 2018 2.704 2.749 2.700 2.749 3,497 +0.08(+3.13%)
May 16, 2018 2.765 2.765 2.666 2.666 5,637 -0.03(-1.28%)
May 15, 2018 2.791 2.870 2.696 2.700 6,006 -0.18(-6.24%)
May 14, 2018 2.800 2.904 2.770 2.880 3,688 +0.16(+5.71%)
May 11, 2018 2.760 2.762 2.724 2.724 6,459 -0.03(-1.16%)
May 10, 2018 2.925 2.925 2.756 2.756 15,154 -0.11(-3.94%)
May 09, 2018 2.974 2.980 2.869 2.869 24,860 +0.06(+1.99%)
May 08, 2018 2.840 2.849 2.813 2.813 3,690 -0.03(-1.17%)
May 07, 2018 2.929 2.929 2.806 2.846 22,045 +0.01(+0.20%)
May 04, 2018 2.690 2.932 2.662 2.841 30,417 +0.15(+5.45%)
May 03, 2018 2.564 2.729 2.545 2.694 5,054 +0.15(+5.98%)
May 02, 2018 2.574 2.587 2.520 2.542 16,211 -0.03(-1.14%)
May 01, 2018 2.570 2.571 2.550 2.571 6,562 -0.03(-1.11%)
Apr 30, 2018 2.610 2.647 2.584 2.600 14,645 -0.01(-0.39%)
Apr 27, 2018 2.632 2.654 2.610 2.610 8,276 +0.03(+1.15%)
Apr 26, 2018 2.725 2.725 2.565 2.580 21,216 -0.12(-4.43%)
Apr 25, 2018 2.710 2.750 2.657 2.700 17,470 -0.01(-0.42%)
Apr 24, 2018 2.728 2.736 2.699 2.711 41,859 +0.03(+1.17%)
Apr 23, 2018 2.716 2.720 2.668 2.680 8,580 -0.07(-2.55%)
Apr 20, 2018 2.720 2.750 2.704 2.750 9,930 -0.00(-0.06%)
Apr 19, 2018 2.895 2.930 2.752 2.752 5,075 -0.05(-1.72%)
Apr 18, 2018 2.767 2.900 2.767 2.800 15,097 +0.05(+1.70%)
Apr 17, 2018 2.770 2.770 2.720 2.753 24,389 +0.03(+1.22%)
Apr 16, 2018 2.739 2.750 2.673 2.720 8,552 +0.08(+3.03%)
Apr 13, 2018 2.760 2.810 2.640 2.640 28,043 -0.15(-5.48%)
Apr 12, 2018 2.806 2.830 2.714 2.793 7,374 +0.00(+0.11%)
Apr 11, 2018 2.750 2.840 2.750 2.790 36,981 +0.10(+3.72%)
Apr 10, 2018 2.646 2.690 2.646 2.690 6,312 +0.11(+4.37%)
Apr 09, 2018 2.650 2.714 2.577 2.577 23,973 -0.15(-5.50%)
Apr 06, 2018 2.727 2.727 2.727 2.727 570 -0.00(-0.09%)
Apr 05, 2018 2.680 2.730 2.670 2.730 10,685 +0.05(+2.03%)
Apr 04, 2018 2.658 2.675 2.656 2.675 1,850 +0.03(+0.96%)
Apr 03, 2018 2.800 2.800 2.614 2.650 18,867 -0.04(-1.40%)
Apr 02, 2018 2.718 2.800 2.680 2.688 10,613 +0.07(+2.86%)
Mar 29, 2018 2.613 2.613 2.613 0 +0.05(+2.13%)
Mar 28, 2018 2.705 2.705 2.471 2.559 27,492 -0.09(-3.54%)
Mar 27, 2018 2.750 2.797 2.652 2.652 21,969 -0.11(-3.90%)
Mar 26, 2018 2.950 2.979 2.712 2.760 42,160 -0.19(-6.37%)
Mar 23, 2018 3.050 3.050 2.944 2.948 25,460 -0.03(-0.87%)
Mar 22, 2018 2.974 2.974 2.900 2.974 11,890 +0.06(+2.19%)
Mar 21, 2018 2.900 2.910 2.897 2.910 12,375 +0.10(+3.56%)
Mar 20, 2018 2.950 2.950 2.794 2.810 11,760 -0.11(-3.80%)
Mar 19, 2018 2.957 2.957 2.855 2.921 25,124 +0.10(+3.58%)
Mar 16, 2018 2.748 2.838 2.713 2.820 6,007 +0.13(+4.98%)
Mar 15, 2018 2.717 2.750 2.683 2.686 22,739 -0.03(-1.04%)
Mar 14, 2018 2.707 2.742 2.680 2.714 16,733 +0.01(+0.53%)
Mar 13, 2018 2.712 2.732 2.678 2.700 10,882 -0.00(-0.10%)
Mar 12, 2018 2.740 2.792 2.689 2.703 43,895 -0.01(-0.27%)
Mar 09, 2018 2.590 2.710 2.590 2.710 16,021 +0.11(+4.28%)
Mar 08, 2018 2.667 2.677 2.546 2.599 12,965 -0.08(-2.96%)
Mar 07, 2018 2.874 2.882 2.668 2.678 35,665 -0.18(-6.33%)
Mar 06, 2018 3.013 3.017 2.845 2.859 54,061 -0.07(-2.26%)
Mar 05, 2018 2.900 2.971 2.855 2.925 25,400 +0.07(+2.34%)
Mar 02, 2018 2.963 2.963 2.806 2.858 9,652 -0.10(-3.38%)
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.