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 29, 2020 1.720 1.729 1.692 1.711 2,800 -0.01(-0.63%)
May 28, 2020 1.676 1.730 1.660 1.722 22,989 +0.05(+2.78%)
May 27, 2020 1.678 1.686 1.671 1.675 10,456 -0.01(-0.49%)
May 26, 2020 1.705 1.775 1.620 1.683 29,792 -0.09(-4.90%)
May 22, 2020 1.793 1.793 1.722 1.770 20,000 +0.02(+0.96%)
May 21, 2020 1.780 1.802 1.730 1.753 21,051 -0.05(-2.60%)
May 20, 2020 1.800 1.820 1.759 1.800 11,422 -0.04(-2.17%)
May 19, 2020 1.960 1.960 1.810 1.840 24,809 -0.04(-2.13%)
May 18, 2020 1.650 1.920 1.650 1.880 18,607 +0.00(+0.07%)
May 15, 2020 1.750 1.880 1.737 1.879 71,100 +0.13(+7.45%)
May 14, 2020 1.731 1.764 1.700 1.748 31,199 +0.03(+1.60%)
May 13, 2020 1.770 1.770 1.721 1.721 41,697 -0.05(-2.78%)
May 12, 2020 1.806 1.806 1.769 1.770 33,833 -0.06(-3.28%)
May 11, 2020 1.770 1.883 1.770 1.830 20,687 -0.00(-0.03%)
May 08, 2020 1.821 1.845 1.810 1.831 12,000 +0.02(+1.14%)
May 07, 2020 1.796 1.830 1.739 1.810 29,088 +0.05(+2.84%)
May 06, 2020 1.806 1.806 1.760 1.760 8,521 -0.06(-3.22%)
May 05, 2020 1.830 1.840 1.800 1.819 10,662 -0.05(-2.73%)
May 04, 2020 1.785 1.870 1.785 1.870 27,462 +0.02(+1.06%)
May 01, 2020 1.830 1.860 1.826 1.850 17,000 -0.01(-0.40%)
Apr 30, 2020 1.870 2.000 1.844 1.857 37,235 -0.14(-6.89%)
Apr 29, 2020 2.021 2.021 1.910 1.995 20,853 -0.04(-1.90%)
Apr 28, 2020 1.980 2.050 1.970 2.034 37,255 +0.06(+2.93%)
Apr 27, 2020 1.930 1.976 1.930 1.976 58,667 +0.05(+2.37%)
Apr 24, 2020 1.984 1.984 1.900 1.930 55,700 -0.09(-4.46%)
Apr 23, 2020 1.916 2.028 1.916 2.020 67,288 +0.10(+5.04%)
Apr 22, 2020 1.981 2.020 1.886 1.923 33,194 +0.04(+2.03%)
Apr 21, 2020 1.923 1.923 1.802 1.885 26,046 -0.06(-2.89%)
Apr 20, 2020 1.970 1.970 1.760 1.941 44,251 +0.10(+5.43%)
Apr 17, 2020 1.930 1.930 1.810 1.841 51,500 -0.09(-4.62%)
Apr 16, 2020 2.015 2.030 1.900 1.930 49,653 -0.10(-4.93%)
Apr 15, 2020 1.961 2.040 1.950 2.030 35,007 -0.01(-0.66%)
Apr 14, 2020 1.942 2.068 1.900 2.043 63,802 +0.17(+9.27%)
Apr 13, 2020 1.858 1.889 1.740 1.870 65,341 +0.03(+1.37%)
Apr 09, 2020 1.740 1.881 1.716 1.845 98,800 +0.19(+11.80%)
Apr 08, 2020 1.700 1.750 1.650 1.650 17,431 -0.07(-4.26%)
Apr 07, 2020 1.840 1.840 1.723 1.723 17,139 -0.03(-1.98%)
Apr 06, 2020 1.850 1.886 1.750 1.758 24,860 -0.10(-5.28%)
Apr 03, 2020 1.900 1.932 1.740 1.856 43,900 -0.06(-3.31%)
Apr 02, 2020 2.235 2.235 1.750 1.920 78,596 -0.11(-5.36%)
Apr 01, 2020 2.240 2.241 1.930 2.029 84,990 +0.06(+2.98%)
Mar 31, 2020 1.880 2.122 1.880 1.970 140,572 +0.09(+5.04%)
Mar 30, 2020 1.965 2.020 1.650 1.875 101,951 +0.17(+9.80%)
Mar 27, 2020 1.890 1.890 1.630 1.708 68,700 -0.14(-7.68%)
Mar 26, 2020 1.800 1.850 1.770 1.850 55,703 +0.14(+8.19%)
Mar 25, 2020 1.660 1.820 1.610 1.710 150,662 +0.06(+3.64%)
Mar 24, 2020 1.500 1.800 1.426 1.650 97,521 +0.31(+23.13%)
Mar 23, 2020 1.274 1.362 1.198 1.340 113,493 +0.12(+9.66%)
Mar 20, 2020 1.256 1.300 1.200 1.222 57,500 -0.08(-6.00%)
Mar 19, 2020 1.329 1.365 1.300 1.300 18,862 -0.01(-0.71%)
Mar 18, 2020 1.286 1.356 1.150 1.309 135,623 +0.09(+7.32%)
Mar 17, 2020 1.345 1.345 1.208 1.220 21,484 +0.05(+4.09%)
Mar 16, 2020 0.7085 1.230 0.7085 1.172 75,818 +0.05(+4.37%)
Mar 13, 2020 1.109 1.253 1.070 1.123 137,800 +0.05(+4.95%)
Mar 12, 2020 1.175 1.300 1.051 1.070 52,924 -0.31(-22.46%)
Mar 11, 2020 1.415 1.463 1.310 1.380 118,863 -0.06(-4.17%)
Mar 10, 2020 1.441 1.450 1.392 1.440 16,968 +0.01(+0.70%)
Mar 09, 2020 1.390 1.445 1.250 1.430 88,239 -0.02(-1.53%)
Mar 06, 2020 1.440 1.488 1.423 1.452 21,600 -0.04(-2.54%)
Mar 05, 2020 1.469 1.497 1.455 1.490 22,956 +0.06(+4.12%)
Mar 04, 2020 1.474 1.474 1.410 1.431 38,041 +0.03(+2.42%)
Mar 03, 2020 1.370 1.446 1.362 1.397 14,864 +0.05(+3.52%)
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.