Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldmoney Inc (OP: XAUMF )

5.700 UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, May 20, 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, 2019 1.380 1.430 1.380 1.390 27,100 +0.00(+0.00%)
May 30, 2019 1.430 1.460 1.381 1.390 56,200 -0.02(-1.42%)
May 29, 2019 1.436 1.486 1.410 1.410 11,784 -0.02(-1.69%)
May 28, 2019 1.415 1.489 1.415 1.434 18,985 -0.02(-1.09%)
May 24, 2019 1.470 1.520 1.450 1.450 6,200 -0.04(-2.85%)
May 23, 2019 1.440 1.500 1.440 1.492 7,017 -0.01(-0.85%)
May 22, 2019 1.571 1.578 1.505 1.505 26,164 -0.10(-6.50%)
May 21, 2019 1.577 1.630 1.577 1.610 7,020 +0.05(+3.21%)
May 20, 2019 1.620 1.640 1.510 1.560 5,389 -0.02(-1.28%)
May 17, 2019 1.588 1.610 1.580 1.580 5,600 -0.03(-1.85%)
May 16, 2019 1.612 1.635 1.580 1.610 28,356 +0.00(+0.00%)
May 15, 2019 1.660 1.660 1.610 1.610 474 -0.05(-2.98%)
May 14, 2019 1.720 1.720 1.629 1.659 15,852 +0.02(+1.53%)
May 13, 2019 1.680 1.680 1.630 1.634 5,698 -0.02(-0.95%)
May 10, 2019 1.639 1.650 1.626 1.650 12,100 +0.02(+1.23%)
May 09, 2019 1.678 1.678 1.630 1.630 3,005 -0.02(-1.21%)
May 08, 2019 1.600 1.650 1.600 1.650 3,001 +0.05(+3.12%)
May 07, 2019 1.605 1.606 1.598 1.600 20,150 -0.08(-4.52%)
May 06, 2019 1.703 1.703 1.650 1.676 12,281 -0.03(-2.01%)
May 03, 2019 1.666 1.710 1.666 1.710 9,600 +0.01(+0.32%)
May 02, 2019 1.790 1.790 1.660 1.704 9,350 -0.09(-4.78%)
May 01, 2019 1.806 1.806 1.790 1.790 4,253 -0.04(-2.29%)
Apr 30, 2019 1.868 1.880 1.832 1.832 1,308 -0.03(-1.71%)
Apr 29, 2019 1.860 1.864 1.842 1.864 1,350 -0.01(-0.62%)
Apr 26, 2019 1.865 1.875 1.840 1.875 8,400 +0.03(+1.37%)
Apr 25, 2019 1.890 1.925 1.850 1.850 12,900 -0.04(-2.21%)
Apr 24, 2019 1.842 1.892 1.842 1.892 4,025 +0.06(+3.12%)
Apr 23, 2019 1.710 1.836 1.710 1.835 6,821 +0.10(+5.80%)
Apr 22, 2019 1.750 1.808 1.720 1.734 16,754 -0.08(-4.66%)
Apr 18, 2019 1.774 1.850 1.767 1.819 32,600 -0.02(-1.08%)
Apr 17, 2019 1.874 1.874 1.839 1.839 20,601 +0.00(+0.27%)
Apr 16, 2019 1.918 1.918 1.834 1.834 13,162 -0.08(-3.99%)
Apr 15, 2019 1.943 1.943 1.900 1.910 11,955 -0.02(-1.04%)
Apr 12, 2019 1.910 1.930 1.909 1.930 2,600 +0.02(+1.26%)
Apr 11, 2019 1.890 1.995 1.890 1.906 31,843 -0.03(-1.75%)
Apr 10, 2019 1.918 1.960 1.900 1.940 5,820 +0.01(+0.45%)
Apr 09, 2019 1.934 1.934 1.900 1.931 1,675 -0.00(-0.15%)
Apr 08, 2019 1.840 1.960 1.840 1.934 49,514 +0.16(+9.23%)
Apr 05, 2019 1.895 1.940 1.736 1.771 82,600 -0.14(-7.39%)
Apr 04, 2019 1.980 1.980 1.912 1.912 12,292 -0.02(-1.08%)
Apr 03, 2019 1.916 1.956 1.916 1.933 24,558 +0.01(+0.45%)
Apr 02, 2019 1.916 1.946 1.900 1.924 37,709 +0.02(+1.15%)
Apr 01, 2019 1.936 1.970 1.890 1.902 18,622 +0.00(+0.12%)
Mar 29, 2019 1.915 1.921 1.859 1.900 14,700 -0.01(-0.58%)
Mar 28, 2019 1.857 1.950 1.820 1.911 25,058 +0.02(+1.11%)
Mar 27, 2019 1.950 1.950 1.890 1.890 3,450 -0.01(-0.53%)
Mar 26, 2019 1.922 1.961 1.849 1.900 17,711 -0.02(-1.06%)
Mar 25, 2019 1.940 1.950 1.893 1.920 28,233 +0.10(+5.78%)
Mar 22, 2019 1.639 1.823 1.639 1.815 45,400 +0.20(+12.06%)
Mar 21, 2019 1.650 1.650 1.619 1.620 8,277 -0.03(-1.82%)
Mar 20, 2019 1.650 1.660 1.602 1.650 26,480 +0.06(+3.77%)
Mar 19, 2019 1.609 1.618 1.590 1.590 14,875 +0.01(+0.63%)
Mar 18, 2019 1.712 1.712 1.571 1.580 11,657 -0.04(-2.62%)
Mar 15, 2019 1.630 1.730 1.619 1.623 15,300 +0.00(+0.15%)
Mar 14, 2019 1.617 1.647 1.580 1.620 19,203 -0.00(-0.17%)
Mar 13, 2019 1.892 1.970 1.570 1.623 92,587 -0.24(-13.03%)
Mar 12, 2019 1.790 1.894 1.790 1.866 29,937 +0.08(+4.40%)
Mar 11, 2019 1.680 1.790 1.662 1.787 113,397 +0.18(+11.46%)
Mar 08, 2019 1.650 1.681 1.593 1.603 41,900 -0.06(-3.40%)
Mar 07, 2019 1.610 1.700 1.555 1.660 72,360 +0.11(+6.91%)
Mar 06, 2019 1.550 1.610 1.541 1.553 35,367 +0.06(+3.91%)
Mar 05, 2019 1.339 1.540 1.339 1.494 71,749 +0.12(+8.60%)
Mar 04, 2019 1.336 1.400 1.244 1.376 46,791 +0.03(+1.93%)
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.