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

Goldmoney Inc (OP: XAUMF )

5.780 +0.030 (+0.52%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 31, 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 (%)
Apr 30, 2018 2.610 2.647 2.584 2.600 14,645 -0.01(-0.39%)
Apr 27, 2018 2.632 2.654 2.610 2.610 8,276 +0.03(+1.15%)
Apr 26, 2018 2.725 2.725 2.565 2.580 21,216 -0.12(-4.43%)
Apr 25, 2018 2.710 2.750 2.657 2.700 17,470 -0.01(-0.42%)
Apr 24, 2018 2.728 2.736 2.699 2.711 41,859 +0.03(+1.17%)
Apr 23, 2018 2.716 2.720 2.668 2.680 8,580 -0.07(-2.55%)
Apr 20, 2018 2.720 2.750 2.704 2.750 9,930 -0.00(-0.06%)
Apr 19, 2018 2.895 2.930 2.752 2.752 5,075 -0.05(-1.72%)
Apr 18, 2018 2.767 2.900 2.767 2.800 15,097 +0.05(+1.70%)
Apr 17, 2018 2.770 2.770 2.720 2.753 24,389 +0.03(+1.22%)
Apr 16, 2018 2.739 2.750 2.673 2.720 8,552 +0.08(+3.03%)
Apr 13, 2018 2.760 2.810 2.640 2.640 28,043 -0.15(-5.48%)
Apr 12, 2018 2.806 2.830 2.714 2.793 7,374 +0.00(+0.11%)
Apr 11, 2018 2.750 2.840 2.750 2.790 36,981 +0.10(+3.72%)
Apr 10, 2018 2.646 2.690 2.646 2.690 6,312 +0.11(+4.37%)
Apr 09, 2018 2.650 2.714 2.577 2.577 23,973 -0.15(-5.50%)
Apr 06, 2018 2.727 2.727 2.727 2.727 570 -0.00(-0.09%)
Apr 05, 2018 2.680 2.730 2.670 2.730 10,685 +0.05(+2.03%)
Apr 04, 2018 2.658 2.675 2.656 2.675 1,850 +0.03(+0.96%)
Apr 03, 2018 2.800 2.800 2.614 2.650 18,867 -0.04(-1.40%)
Apr 02, 2018 2.718 2.800 2.680 2.688 10,613 +0.07(+2.86%)
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%)
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.