Skip to main content

Goldmoney Inc (TSX: XAU )

6.530 +0.050 (+0.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.430 4.800 4.410 4.620 268,712 +0.29(+6.70%)
Jan 30, 2018 4.050 4.350 3.960 4.330 247,606 +0.25(+6.13%)
Jan 29, 2018 4.200 4.220 4.000 4.080 240,501 -0.17(-4.00%)
Jan 26, 2018 4.440 4.590 4.140 4.250 225,552 -0.18(-4.06%)
Jan 25, 2018 4.750 4.750 4.400 4.430 235,351 -0.21(-4.53%)
Jan 24, 2018 4.550 4.880 4.500 4.640 324,635 -0.07(-1.49%)
Jan 23, 2018 5.030 5.070 4.390 4.710 362,604 -0.31(-6.18%)
Jan 22, 2018 5.210 5.210 5.020 5.020 129,774 -0.21(-4.02%)
Jan 19, 2018 5.230 5.290 5.160 5.230 56,647 +0.01(+0.19%)
Jan 18, 2018 5.210 5.440 5.150 5.220 119,224 -0.03(-0.57%)
Jan 17, 2018 6.180 6.180 5.040 5.250 446,207 -0.82(-13.51%)
Jan 16, 2018 6.050 6.190 6.000 6.070 88,605 +0.02(+0.33%)
Jan 15, 2018 6.120 6.280 6.050 6.050 47,134 -0.02(-0.33%)
Jan 12, 2018 6.100 6.170 6.020 6.070 66,433 -0.03(-0.49%)
Jan 11, 2018 6.220 6.290 6.100 6.100 77,950 -0.05(-0.81%)
Jan 10, 2018 6.060 6.310 6.060 6.150 90,852 -0.08(-1.28%)
Jan 09, 2018 6.450 6.450 6.090 6.230 156,829 -0.16(-2.50%)
Jan 08, 2018 6.650 6.650 6.260 6.390 62,509 -0.06(-0.93%)
Jan 05, 2018 6.060 6.520 5.900 6.450 161,814 +0.40(+6.61%)
Jan 04, 2018 6.330 6.330 6.050 6.050 73,269 -0.25(-3.97%)
Jan 03, 2018 6.370 6.510 6.030 6.300 71,058 -0.06(-0.94%)
Jan 02, 2018 6.200 6.650 6.180 6.360 91,276 +0.09(+1.44%)
Dec 29, 2017 6.270 6.270 6.270 0 +0.04(+0.64%)
Dec 28, 2017 6.400 6.540 6.160 6.230 77,595 -0.29(-4.45%)
Dec 27, 2017 6.300 6.620 6.050 6.520 172,623 +0.22(+3.49%)
Dec 22, 2017 6.450 6.600 6.130 6.300 187,576 -0.26(-3.96%)
Dec 21, 2017 6.600 6.690 6.310 6.560 137,375 -0.08(-1.20%)
Dec 20, 2017 6.830 6.870 6.620 6.640 84,058 -0.11(-1.63%)
Dec 19, 2017 6.940 6.940 6.660 6.750 109,743 +0.00(+0.00%)
Dec 18, 2017 6.950 6.950 6.690 6.750 131,927 +0.00(+0.00%)
Dec 15, 2017 6.930 7.060 6.550 6.750 215,212 -0.25(-3.57%)
Dec 14, 2017 7.220 7.360 6.960 7.000 79,703 -0.22(-3.05%)
Dec 13, 2017 7.340 7.480 7.000 7.220 88,777 -0.16(-2.17%)
Dec 12, 2017 7.630 7.690 7.190 7.380 74,192 -0.19(-2.51%)
Dec 11, 2017 7.810 7.930 7.170 7.570 211,076 -0.16(-2.07%)
Dec 08, 2017 7.850 7.970 7.570 7.730 221,619 -0.22(-2.77%)
Dec 07, 2017 6.940 8.050 6.850 7.950 536,747 +1.06(+15.38%)
Dec 06, 2017 6.760 7.000 6.740 6.890 95,134 +0.09(+1.32%)
Dec 05, 2017 6.460 7.070 6.450 6.800 223,567 +0.31(+4.78%)
Dec 04, 2017 6.330 6.680 6.330 6.490 249,379 +0.09(+1.41%)
Dec 01, 2017 6.370 6.500 6.260 6.400 87,665 -0.08(-1.23%)
Nov 30, 2017 6.450 6.600 6.350 6.480 95,349 +0.10(+1.57%)
Nov 29, 2017 6.570 6.650 6.300 6.380 120,567 -0.17(-2.60%)
Nov 28, 2017 6.840 6.970 6.190 6.550 203,122 -0.28(-4.10%)
Nov 27, 2017 7.200 7.250 6.750 6.830 179,559 -0.22(-3.12%)
Nov 24, 2017 7.010 7.170 6.940 7.050 209,917 +0.04(+0.57%)
Nov 23, 2017 7.000 7.190 6.810 7.010 511,691 +0.72(+11.45%)
Nov 22, 2017 6.550 6.620 6.020 6.290 96,192 -0.25(-3.82%)
Nov 21, 2017 6.800 6.830 6.450 6.540 104,078 -0.07(-1.06%)
Nov 20, 2017 7.000 7.200 6.350 6.610 351,221 -0.13(-1.93%)
Nov 17, 2017 6.940 7.180 6.720 6.740 376,154 +0.10(+1.51%)
Nov 16, 2017 6.230 6.640 6.130 6.640 182,030 +0.63(+10.48%)
Nov 15, 2017 6.400 6.480 5.860 6.010 258,670 -0.36(-5.65%)
Nov 14, 2017 6.500 6.760 5.780 6.370 379,297 -0.47(-6.87%)
Nov 13, 2017 6.540 6.970 6.380 6.840 193,845 +0.33(+5.07%)
Nov 10, 2017 6.530 6.620 6.200 6.510 180,557 -0.06(-0.91%)
Nov 09, 2017 7.230 7.300 6.130 6.570 444,273 -0.65(-9.00%)
Nov 08, 2017 7.500 7.650 6.850 7.220 186,995 -0.20(-2.70%)
Nov 07, 2017 7.800 7.800 7.350 7.420 378,055 -0.23(-3.01%)
Nov 06, 2017 7.030 7.840 7.020 7.650 406,308 +0.73(+10.55%)
Nov 03, 2017 6.590 6.950 6.590 6.920 265,968 +0.34(+5.17%)
Nov 02, 2017 6.500 6.700 6.150 6.580 123,975 +0.11(+1.70%)
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.