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

Goldmoney Inc (TSX: XAU )

6.480 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2020 1.850 1.890 1.800 1.830 70,683 -0.03(-1.61%)
Jan 30, 2020 1.870 1.870 1.840 1.860 24,905 +0.02(+1.09%)
Jan 29, 2020 1.860 1.860 1.840 1.840 20,592 -0.02(-1.08%)
Jan 28, 2020 1.850 1.920 1.850 1.860 26,532 +0.01(+0.54%)
Jan 27, 2020 1.850 1.930 1.850 1.850 61,505 -0.01(-0.54%)
Jan 24, 2020 1.950 1.950 1.860 1.860 38,452 -0.04(-2.11%)
Jan 23, 2020 1.920 1.920 1.880 1.900 34,269 +0.01(+0.53%)
Jan 22, 2020 1.900 1.900 1.860 1.890 39,079 +0.00(+0.00%)
Jan 21, 2020 1.910 1.920 1.860 1.890 57,204 -0.03(-1.56%)
Jan 20, 2020 1.960 1.960 1.920 1.920 24,045 -0.01(-0.52%)
Jan 17, 2020 1.940 1.970 1.910 1.930 38,057 -0.01(-0.52%)
Jan 16, 2020 1.980 1.990 1.940 1.940 29,200 -0.04(-2.02%)
Jan 15, 2020 1.990 1.990 1.940 1.980 46,130 +0.00(+0.00%)
Jan 14, 2020 2.050 2.050 1.950 1.980 41,550 -0.08(-3.88%)
Jan 13, 2020 2.100 2.100 2.040 2.060 118,936 +0.00(+0.00%)
Jan 10, 2020 2.000 2.070 1.980 2.060 98,527 +0.07(+3.52%)
Jan 09, 2020 2.000 2.000 1.950 1.990 30,036 +0.02(+1.02%)
Jan 08, 2020 2.040 2.040 1.940 1.970 51,281 -0.07(-3.43%)
Jan 07, 2020 2.090 2.090 2.020 2.040 43,268 +0.00(+0.00%)
Jan 06, 2020 2.090 2.100 2.040 2.040 78,342 +0.00(+0.00%)
Jan 03, 2020 2.000 2.050 1.980 2.040 73,996 +0.08(+4.08%)
Jan 02, 2020 1.890 1.970 1.880 1.960 107,949 +0.09(+4.81%)
Dec 31, 2019 1.870 1.870 1.870 0 +0.01(+0.54%)
Dec 30, 2019 1.910 1.970 1.850 1.860 116,426 -0.02(-1.06%)
Dec 27, 2019 1.880 1.900 1.840 1.880 132,882 +0.05(+2.73%)
Dec 24, 2019 1.830 1.830 1.830 0 -0.01(-0.54%)
Dec 23, 2019 1.890 1.890 1.830 1.840 75,875 +0.00(+0.00%)
Dec 20, 2019 1.860 1.880 1.840 1.840 24,500 -0.01(-0.54%)
Dec 19, 2019 1.900 1.900 1.840 1.850 101,872 -0.02(-1.07%)
Dec 18, 2019 1.990 1.990 1.860 1.870 189,262 -0.03(-1.58%)
Dec 17, 2019 1.950 1.950 1.860 1.900 166,755 -0.01(-0.52%)
Dec 16, 2019 1.900 1.940 1.900 1.910 71,129 +0.04(+2.14%)
Dec 13, 2019 1.880 1.920 1.850 1.870 132,618 +0.03(+1.63%)
Dec 12, 2019 1.890 1.890 1.840 1.840 62,214 +0.00(+0.00%)
Dec 11, 2019 1.880 1.890 1.820 1.840 149,274 +0.00(+0.00%)
Dec 10, 2019 1.850 1.850 1.820 1.840 70,802 +0.05(+2.79%)
Dec 09, 2019 1.820 1.830 1.770 1.790 148,223 +0.01(+0.56%)
Dec 06, 2019 1.750 1.800 1.750 1.780 36,900 +0.00(+0.00%)
Dec 05, 2019 1.800 1.800 1.760 1.780 79,115 -0.02(-1.11%)
Dec 04, 2019 1.850 1.850 1.770 1.800 107,040 -0.04(-2.17%)
Dec 03, 2019 1.810 1.850 1.800 1.840 22,187 +0.01(+0.55%)
Dec 02, 2019 1.820 1.870 1.720 1.830 98,174 +0.01(+0.55%)
Nov 29, 2019 1.850 1.870 1.810 1.820 51,490 -0.03(-1.62%)
Nov 28, 2019 1.860 1.870 1.840 1.850 20,425 +0.00(+0.00%)
Nov 27, 2019 1.910 1.910 1.840 1.850 48,569 -0.04(-2.12%)
Nov 26, 2019 1.900 1.910 1.850 1.890 48,029 +0.05(+2.72%)
Nov 25, 2019 1.950 1.950 1.800 1.840 165,179 -0.10(-5.15%)
Nov 22, 2019 1.950 1.960 1.910 1.940 38,097 +0.04(+2.11%)
Nov 21, 2019 1.970 1.970 1.850 1.900 81,977 -0.08(-4.04%)
Nov 20, 2019 2.040 2.040 1.920 1.980 94,104 -0.02(-1.00%)
Nov 19, 2019 2.020 2.030 2.000 2.000 33,720 -0.01(-0.50%)
Nov 18, 2019 2.040 2.040 2.000 2.010 52,192 +0.00(+0.00%)
Nov 15, 2019 2.040 2.050 2.010 2.010 50,170 -0.04(-1.95%)
Nov 14, 2019 2.040 2.060 2.020 2.050 33,280 +0.01(+0.49%)
Nov 13, 2019 2.050 2.050 2.040 2.040 61,460 +0.00(+0.00%)
Nov 12, 2019 2.050 2.060 2.030 2.040 19,250 +0.01(+0.49%)
Nov 11, 2019 2.100 2.100 2.030 2.030 132,562 -0.04(-1.93%)
Nov 08, 2019 2.050 2.070 2.020 2.070 91,844 +0.05(+2.48%)
Nov 07, 2019 2.070 2.080 1.980 2.020 130,644 -0.03(-1.46%)
Nov 06, 2019 2.100 2.130 2.050 2.050 65,459 -0.05(-2.38%)
Nov 05, 2019 2.120 2.130 2.100 2.100 40,500 +0.02(+0.96%)
Nov 04, 2019 2.040 2.100 2.040 2.080 34,465 +0.04(+1.96%)
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.