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

Goldmoney Inc (OP: XAUMF )

5.750 -0.060 (-1.03%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 4, 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 31, 2022 1.256 1.280 1.240 1.280 4,550 +0.05(+4.07%)
May 27, 2022 1.177 1.230 1.177 1.230 18,950 +0.04(+3.36%)
May 26, 2022 1.200 1.200 1.173 1.190 7,959 +0.00(+0.42%)
May 25, 2022 1.205 1.205 1.170 1.185 12,850 -0.02(-2.07%)
May 24, 2022 1.203 1.225 1.182 1.210 28,890 -0.04(-3.04%)
May 23, 2022 1.235 1.248 1.235 1.248 1,217 +0.08(+7.12%)
May 20, 2022 1.195 1.205 1.161 1.165 24,624 -0.02(-2.10%)
May 19, 2022 1.140 1.225 1.140 1.190 53,670 -0.04(-3.25%)
May 18, 2022 1.235 1.235 1.223 1.230 8,888 +0.00(+0.00%)
May 17, 2022 1.258 1.258 1.230 1.230 27,000 -0.01(-0.40%)
May 16, 2022 1.250 1.295 1.224 1.235 18,609 +0.02(+1.23%)
May 13, 2022 1.230 1.258 1.220 1.220 29,991 +0.05(+4.27%)
May 12, 2022 1.250 1.280 1.170 1.170 119,417 -0.12(-9.30%)
May 11, 2022 1.317 1.317 1.290 1.290 7,462 -0.00(-0.31%)
May 10, 2022 1.294 1.298 1.294 1.294 250 +0.02(+1.89%)
May 09, 2022 1.343 1.360 1.230 1.270 91,347 -0.09(-6.62%)
May 06, 2022 1.371 1.390 1.360 1.360 7,621 -0.01(-0.73%)
May 05, 2022 1.490 1.490 1.364 1.370 7,170 -0.04(-2.56%)
May 04, 2022 1.440 1.440 1.388 1.406 58,685 -0.05(-3.67%)
May 03, 2022 1.435 1.460 1.434 1.460 34,638 +0.02(+1.64%)
May 02, 2022 1.422 1.460 1.399 1.436 80,568 -0.02(-1.10%)
Apr 29, 2022 1.451 1.470 1.430 1.452 17,701 -0.02(-1.22%)
Apr 28, 2022 1.442 1.470 1.430 1.470 7,083 +0.00(+0.00%)
Apr 27, 2022 1.430 1.473 1.430 1.470 37,494 +0.04(+2.65%)
Apr 26, 2022 1.416 1.450 1.400 1.432 45,700 +0.01(+0.85%)
Apr 25, 2022 1.450 1.450 1.400 1.420 28,423 -0.05(-3.27%)
Apr 22, 2022 1.440 1.490 1.390 1.468 134,872 +0.03(+2.16%)
Apr 21, 2022 1.448 1.460 1.404 1.437 32,670 -0.03(-1.84%)
Apr 20, 2022 1.465 1.472 1.450 1.464 13,070 +0.01(+0.62%)
Apr 19, 2022 1.457 1.470 1.440 1.455 53,335 -0.03(-2.35%)
Apr 18, 2022 1.450 1.520 1.450 1.490 70,852 +0.01(+1.02%)
Apr 14, 2022 1.467 1.520 1.428 1.475 35,346 -0.04(-2.96%)
Apr 13, 2022 1.480 1.520 1.460 1.520 32,004 +0.06(+4.11%)
Apr 12, 2022 1.450 1.470 1.440 1.460 60,412 -0.01(-0.68%)
Apr 11, 2022 1.510 1.510 1.445 1.470 148,539 -0.04(-2.65%)
Apr 08, 2022 1.510 1.520 1.500 1.510 22,440 +0.00(+0.00%)
Apr 07, 2022 1.515 1.520 1.500 1.510 6,300 -0.02(-1.31%)
Apr 06, 2022 1.510 1.530 1.496 1.530 5,606 +0.01(+0.66%)
Apr 04, 2022 1.520 0 -0.01(-0.65%)
Apr 01, 2022 1.545 1.545 1.520 1.530 29,390 -0.03(-1.92%)
Mar 31, 2022 1.510 1.570 1.500 1.560 84,471 +0.04(+2.63%)
Mar 30, 2022 1.555 1.570 1.514 1.520 42,667 -0.03(-1.94%)
Mar 29, 2022 1.540 1.560 1.520 1.550 41,900 +0.00(+0.03%)
Mar 28, 2022 1.550 1.550 1.522 1.550 8,833 +0.02(+1.61%)
Mar 25, 2022 1.500 1.590 1.500 1.525 44,260 -0.05(-3.17%)
Mar 24, 2022 1.580 1.590 1.565 1.575 15,470 -0.01(-0.32%)
Mar 23, 2022 1.580 1.586 1.514 1.580 14,299 -0.01(-0.63%)
Mar 22, 2022 1.550 1.590 1.550 1.590 1,540 +0.02(+1.27%)
Mar 21, 2022 1.600 1.620 1.550 1.570 7,200 -0.03(-1.88%)
Mar 18, 2022 1.580 1.600 1.540 1.600 12,701 +0.03(+1.91%)
Mar 17, 2022 1.550 1.570 1.550 1.570 12,000 +0.05(+3.29%)
Mar 16, 2022 1.550 1.587 1.515 1.520 23,854 -0.02(-1.30%)
Mar 15, 2022 1.490 1.540 1.470 1.540 27,573 +0.04(+2.67%)
Mar 14, 2022 1.550 1.550 1.470 1.500 54,812 -0.05(-3.23%)
Mar 11, 2022 1.660 1.660 1.550 1.550 98,750 -0.06(-4.02%)
Mar 10, 2022 1.710 1.710 1.605 1.615 14,425 +0.03(+1.96%)
Mar 09, 2022 1.625 1.685 1.560 1.584 20,860 -0.07(-4.00%)
Mar 08, 2022 1.630 1.700 1.630 1.650 117,434 -0.08(-4.62%)
Mar 07, 2022 1.749 1.765 1.680 1.730 88,819 +0.00(+0.24%)
Mar 04, 2022 1.645 1.726 1.645 1.726 26,284 +0.08(+4.59%)
Mar 03, 2022 1.708 1.708 1.640 1.650 7,564 -0.04(-2.37%)
Mar 02, 2022 1.655 1.690 1.640 1.690 34,380 +0.01(+0.60%)
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.