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

Goldmoney Inc (OP: XAUMF )

5.240 UNCHANGED
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 (%)
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%)
Mar 01, 2018 3.000 3.000 2.866 2.958 10,228 +0.07(+2.35%)
Feb 28, 2018 2.507 2.957 2.507 2.890 23,102 +0.32(+12.45%)
Feb 27, 2018 2.655 2.672 2.432 2.570 26,825 -0.06(-2.20%)
Feb 26, 2018 2.835 2.850 2.616 2.628 40,442 -0.13(-4.77%)
Feb 23, 2018 3.050 3.050 2.701 2.759 84,382 -0.28(-9.23%)
Feb 22, 2018 3.150 3.150 3.020 3.040 17,398 -0.10(-3.18%)
Feb 21, 2018 3.037 3.142 3.037 3.140 28,020 +0.05(+1.61%)
Feb 20, 2018 3.165 3.167 3.090 3.090 25,538 -0.02(-0.67%)
Feb 16, 2018 3.111 3.111 3.111 0 -0.06(-1.99%)
Feb 15, 2018 3.175 3.190 3.106 3.174 22,575 +0.08(+2.54%)
Feb 14, 2018 3.076 3.158 3.076 3.095 46,738 +0.04(+1.39%)
Feb 13, 2018 3.150 3.150 3.000 3.053 10,781 +0.01(+0.40%)
Feb 12, 2018 3.030 3.183 3.030 3.041 34,624 +0.00(+0.16%)
Feb 09, 2018 3.040 3.083 3.010 3.036 8,164 -0.01(-0.46%)
Feb 08, 2018 3.000 3.188 3.000 3.050 19,410 +0.05(+1.61%)
Feb 07, 2018 3.162 3.162 2.999 3.002 105,565 -0.21(-6.43%)
Feb 06, 2018 3.196 3.228 3.150 3.208 31,356 -0.11(-3.34%)
Feb 05, 2018 3.280 3.333 3.250 3.319 51,151 +0.04(+1.18%)
Feb 02, 2018 3.600 3.650 3.270 3.280 60,547 -0.21(-5.92%)
Feb 01, 2018 3.848 3.900 3.348 3.486 47,272 -0.23(-6.30%)
Jan 31, 2018 3.601 3.920 3.591 3.721 45,803 +0.19(+5.47%)
Jan 30, 2018 3.280 3.540 3.240 3.528 121,916 +0.25(+7.55%)
Jan 29, 2018 3.430 3.430 3.270 3.280 178,428 -0.16(-4.59%)
Jan 26, 2018 3.592 3.680 3.388 3.438 100,035 -0.19(-5.30%)
Jan 25, 2018 3.800 3.800 3.594 3.630 40,485 -0.11(-3.04%)
Jan 24, 2018 3.685 3.897 3.667 3.744 48,991 -0.06(-1.47%)
Jan 23, 2018 3.945 4.062 3.553 3.800 73,133 -0.25(-6.09%)
Jan 22, 2018 4.120 4.177 4.020 4.047 17,785 -0.12(-2.96%)
Jan 19, 2018 4.193 4.249 4.150 4.170 23,509 -0.01(-0.21%)
Jan 18, 2018 4.174 4.370 4.124 4.179 45,099 -0.02(-0.50%)
Jan 17, 2018 4.903 4.903 4.074 4.200 96,800 -0.70(-14.29%)
Jan 16, 2018 4.810 4.975 4.810 4.900 23,439 +0.00(+0.02%)
Jan 12, 2018 4.899 4.899 4.899 0 -0.01(-0.18%)
Jan 11, 2018 4.990 5.008 4.880 4.908 18,568 -0.04(-0.85%)
Jan 10, 2018 4.857 5.033 4.857 4.950 16,252 -0.05(-1.00%)
Jan 09, 2018 5.192 5.193 4.926 5.000 13,582 -0.14(-2.63%)
Jan 08, 2018 5.359 5.359 5.055 5.135 19,639 -0.12(-2.35%)
Jan 05, 2018 4.850 5.266 4.770 5.259 69,869 +0.40(+8.16%)
Jan 04, 2018 5.064 5.064 4.850 4.862 29,458 -0.19(-3.83%)
Jan 03, 2018 5.092 5.111 4.810 5.056 23,428 -0.04(-0.80%)
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.