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

Goldmoney Inc (OP: XAUMF )

5.240 -0.270 (-4.90%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 1.517 1.550 1.500 1.516 37,100 -0.02(-1.54%)
Nov 29, 2018 1.530 1.556 1.524 1.540 34,680 +0.01(+0.67%)
Nov 28, 2018 1.580 1.580 1.530 1.530 27,254 -0.06(-3.77%)
Nov 27, 2018 1.574 1.597 1.546 1.590 29,310 -0.02(-1.24%)
Nov 26, 2018 1.630 1.630 1.546 1.610 37,867 -0.03(-1.66%)
Nov 23, 2018 1.550 1.657 1.550 1.637 23,400 -0.00(-0.18%)
Nov 21, 2018 1.640 1.640 1.640 0 +0.05(+3.13%)
Nov 20, 2018 1.668 1.670 1.550 1.590 62,912 -0.14(-8.35%)
Nov 19, 2018 1.737 1.760 1.700 1.735 16,458 +0.04(+2.40%)
Nov 16, 2018 1.624 1.700 1.624 1.694 4,300 +0.09(+5.90%)
Nov 15, 2018 1.645 1.690 1.590 1.600 59,915 -0.08(-4.76%)
Nov 14, 2018 1.705 1.725 1.665 1.680 27,655 -0.04(-2.27%)
Nov 13, 2018 1.740 1.740 1.702 1.719 21,848 -0.02(-1.21%)
Nov 12, 2018 1.860 1.860 1.720 1.740 37,405 -0.12(-6.44%)
Nov 09, 2018 1.860 1.875 1.768 1.860 22,400 -0.07(-3.64%)
Nov 08, 2018 1.989 1.997 1.930 1.930 7,421 -0.05(-2.53%)
Nov 07, 2018 1.931 1.980 1.931 1.980 11,765 +0.06(+2.93%)
Nov 06, 2018 2.062 2.062 1.914 1.924 86,325 -0.10(-4.77%)
Nov 05, 2018 1.901 2.030 1.901 2.020 16,701 +0.09(+4.43%)
Nov 02, 2018 1.858 2.000 1.858 1.934 26,100 +0.01(+0.74%)
Nov 01, 2018 1.860 1.920 1.860 1.920 2,008 +0.11(+6.08%)
Oct 31, 2018 1.766 1.810 1.745 1.810 14,673 -0.00(-0.03%)
Oct 30, 2018 1.810 1.829 1.729 1.810 4,851 +0.00(+0.25%)
Oct 29, 2018 1.825 1.918 1.806 1.806 29,252 -0.04(-2.38%)
Oct 26, 2018 1.930 1.930 1.755 1.850 17,300 +0.10(+5.86%)
Oct 25, 2018 1.759 1.775 1.710 1.748 12,831 +0.03(+1.79%)
Oct 24, 2018 1.930 1.930 1.664 1.717 279,388 -0.19(-9.80%)
Oct 23, 2018 1.942 1.970 1.903 1.903 13,726 -0.01(-0.41%)
Oct 22, 2018 1.982 1.994 1.854 1.911 20,701 -0.08(-4.20%)
Oct 19, 2018 1.974 1.995 1.970 1.995 1,600 +0.06(+3.06%)
Oct 18, 2018 1.936 2.059 1.936 1.936 55,561 +0.00(+0.21%)
Oct 17, 2018 2.000 2.000 1.931 1.931 10,728 -0.04(-1.95%)
Oct 16, 2018 1.970 1.970 1.942 1.970 14,940 +0.02(+1.05%)
Oct 15, 2018 1.900 1.960 1.897 1.950 32,983 +0.08(+4.26%)
Oct 12, 2018 2.000 2.000 1.828 1.870 25,000 -0.11(-5.56%)
Oct 11, 2018 1.773 1.980 1.772 1.980 33,114 +0.28(+16.47%)
Oct 10, 2018 1.708 1.708 1.657 1.700 26,051 -0.00(-0.04%)
Oct 09, 2018 1.718 1.745 1.701 1.701 10,326 -0.03(-1.70%)
Oct 08, 2018 1.730 1.730 1.730 1.730 200 -0.00(-0.17%)
Oct 05, 2018 1.735 1.741 1.730 1.733 15,100 -0.03(-1.48%)
Oct 04, 2018 1.750 1.770 1.750 1.759 5,550 +0.01(+0.65%)
Oct 03, 2018 1.780 1.780 1.712 1.748 10,994 -0.10(-5.66%)
Oct 02, 2018 1.764 1.852 1.730 1.852 4,114 +0.05(+2.91%)
Oct 01, 2018 1.922 1.922 1.800 1.800 12,391 -0.11(-5.66%)
Sep 28, 2018 1.967 1.977 1.908 1.908 14,100 +0.01(+0.77%)
Sep 27, 2018 1.800 1.920 1.771 1.893 17,278 +0.15(+8.91%)
Sep 26, 2018 1.710 1.745 1.709 1.739 10,368 +0.03(+1.57%)
Sep 25, 2018 1.739 1.750 1.660 1.712 9,156 +0.02(+1.29%)
Sep 24, 2018 1.689 1.724 1.689 1.690 19,308 -0.02(-1.41%)
Sep 21, 2018 1.810 1.810 1.703 1.714 25,800 +0.00(+0.25%)
Sep 20, 2018 1.750 1.750 1.700 1.710 18,044 -0.03(-1.72%)
Sep 19, 2018 1.712 1.800 1.700 1.740 115,800 +0.04(+2.25%)
Sep 18, 2018 1.873 1.895 1.663 1.702 77,463 -0.16(-8.46%)
Sep 17, 2018 1.896 1.910 1.859 1.859 16,995 -0.04(-2.16%)
Sep 14, 2018 1.982 1.982 1.900 1.900 11,700 -0.09(-4.52%)
Sep 13, 2018 1.954 1.990 1.950 1.990 32,830 +0.02(+1.01%)
Sep 12, 2018 1.902 1.995 1.902 1.970 23,906 +0.04(+2.04%)
Sep 11, 2018 1.847 1.931 1.822 1.931 18,747 +0.01(+0.77%)
Sep 10, 2018 1.970 1.970 1.891 1.916 36,346 -0.05(-2.74%)
Sep 07, 2018 1.950 1.970 1.933 1.970 11,600 -0.07(-3.44%)
Sep 06, 2018 2.071 2.086 1.993 2.040 24,100 -0.01(-0.49%)
Sep 05, 2018 2.112 2.127 2.050 2.050 48,912 -0.02(-0.97%)
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.