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 28, 2021 2.180 2.303 2.180 2.263 22,917 +0.02(+1.03%)
May 27, 2021 2.268 2.290 2.187 2.240 48,867 -0.02(-0.71%)
May 26, 2021 2.228 2.280 2.191 2.256 33,579 +0.03(+1.15%)
May 25, 2021 2.250 2.280 2.196 2.230 41,659 +0.01(+0.67%)
May 24, 2021 2.285 2.285 2.100 2.216 66,229 -0.08(-3.67%)
May 21, 2021 2.280 2.360 2.280 2.300 48,553 -0.06(-2.54%)
May 20, 2021 2.370 2.380 2.308 2.360 10,194 +0.02(+0.73%)
May 19, 2021 2.520 2.520 2.280 2.343 56,962 -0.07(-3.04%)
May 18, 2021 2.400 2.438 2.372 2.416 42,716 +0.02(+0.88%)
May 17, 2021 2.200 2.410 2.200 2.395 89,148 +0.06(+2.36%)
May 14, 2021 2.370 2.370 2.250 2.340 71,847 -0.02(-0.82%)
May 13, 2021 2.339 2.480 2.320 2.359 57,916 +0.02(+0.83%)
May 12, 2021 2.450 2.450 2.330 2.340 57,146 +0.01(+0.43%)
May 11, 2021 2.320 2.370 1.990 2.330 88,420 -0.07(-2.92%)
May 10, 2021 2.475 2.490 2.372 2.400 17,864 -0.06(-2.28%)
May 07, 2021 2.380 2.456 2.379 2.456 32,741 +0.05(+1.93%)
May 06, 2021 2.498 2.500 2.390 2.409 31,964 +0.01(+0.24%)
May 05, 2021 2.386 2.420 2.380 2.404 8,008 +0.00(+0.15%)
May 04, 2021 2.477 2.477 2.370 2.400 14,143 -0.07(-2.74%)
May 03, 2021 2.390 2.480 2.370 2.468 12,623 +0.10(+4.12%)
Apr 30, 2021 2.381 2.420 2.350 2.370 44,000 -0.06(-2.47%)
Apr 29, 2021 2.320 2.485 2.320 2.430 18,860 -0.05(-2.02%)
Apr 28, 2021 2.460 2.480 2.444 2.480 12,534 +0.03(+1.25%)
Apr 27, 2021 2.450 2.450 2.430 2.449 8,974 -0.03(-1.23%)
Apr 26, 2021 2.500 2.500 2.430 2.480 10,759 +0.05(+2.21%)
Apr 23, 2021 2.438 2.486 2.410 2.426 44,300 -0.03(-1.37%)
Apr 22, 2021 2.440 2.535 2.440 2.460 36,922 -0.06(-2.36%)
Apr 21, 2021 2.485 2.550 2.450 2.519 12,972 +0.03(+1.06%)
Apr 20, 2021 2.506 2.510 2.410 2.493 35,714 -0.04(-1.68%)
Apr 19, 2021 2.514 2.650 2.449 2.535 87,669 -0.05(-1.97%)
Apr 16, 2021 2.440 2.600 2.350 2.586 202,400 +0.22(+9.13%)
Apr 15, 2021 2.240 2.420 2.240 2.370 18,120 +0.05(+2.16%)
Apr 14, 2021 2.420 2.420 2.283 2.320 41,658 -0.11(-4.51%)
Apr 13, 2021 2.420 2.466 2.400 2.429 39,525 +0.01(+0.40%)
Apr 12, 2021 2.500 2.510 2.400 2.420 34,637 -0.03(-1.27%)
Apr 09, 2021 2.456 2.490 2.450 2.451 6,200 -0.03(-1.11%)
Apr 08, 2021 2.506 2.530 2.450 2.478 21,128 +0.03(+1.18%)
Apr 07, 2021 2.510 2.530 2.430 2.449 41,543 -0.09(-3.57%)
Apr 06, 2021 2.500 2.560 2.500 2.540 18,566 +0.03(+1.22%)
Apr 05, 2021 2.510 2.646 2.466 2.510 78,812 +0.00(+0.00%)
Apr 01, 2021 2.463 2.520 2.463 2.509 66,200 +0.03(+1.33%)
Mar 31, 2021 2.462 2.530 2.437 2.476 19,506 -0.00(-0.12%)
Mar 30, 2021 2.400 2.490 2.399 2.479 115,229 +0.01(+0.38%)
Mar 29, 2021 2.521 2.521 2.444 2.470 37,029 -0.03(-1.06%)
Mar 26, 2021 2.530 2.580 2.488 2.496 35,200 +0.03(+1.24%)
Mar 25, 2021 2.500 2.540 2.265 2.466 71,814 -0.05(-2.12%)
Mar 24, 2021 2.550 2.550 2.500 2.519 48,910 -0.01(-0.40%)
Mar 23, 2021 2.660 2.699 2.510 2.529 92,082 -0.17(-6.19%)
Mar 22, 2021 2.614 2.720 2.611 2.696 37,108 +0.02(+0.88%)
Mar 19, 2021 2.720 2.720 2.660 2.673 23,300 -0.04(-1.58%)
Mar 18, 2021 2.700 2.760 2.672 2.716 29,353 -0.01(-0.52%)
Mar 17, 2021 2.665 2.740 2.640 2.730 24,239 +0.01(+0.26%)
Mar 16, 2021 2.647 2.810 2.590 2.723 55,424 +0.08(+3.17%)
Mar 15, 2021 2.645 2.740 2.600 2.639 38,575 +0.02(+0.63%)
Mar 12, 2021 2.610 2.630 2.570 2.623 31,000 +0.03(+1.02%)
Mar 11, 2021 2.490 2.600 2.490 2.596 59,488 +0.11(+4.46%)
Mar 10, 2021 2.460 2.500 2.411 2.486 29,425 +0.02(+0.66%)
Mar 09, 2021 2.470 2.503 2.450 2.469 30,229 +0.05(+2.07%)
Mar 08, 2021 2.410 2.505 2.390 2.419 109,921 +0.00(+0.00%)
Mar 05, 2021 2.450 2.480 2.325 2.419 130,300 -0.02(-0.68%)
Mar 04, 2021 2.560 2.560 2.400 2.436 80,762 -0.07(-2.93%)
Mar 03, 2021 2.500 2.720 2.430 2.509 295,995 +0.02(+0.66%)
Mar 02, 2021 2.260 2.500 2.260 2.493 121,793 +0.11(+4.62%)
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.