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

Goldmoney Inc (TSX: XAU )

6.450 -0.400 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 2.270 2.270 2.180 2.200 38,589 -0.04(-1.79%)
Oct 29, 2020 2.160 2.260 2.160 2.240 63,876 +0.07(+3.23%)
Oct 28, 2020 2.260 2.260 2.150 2.170 99,729 -0.10(-4.41%)
Oct 27, 2020 2.300 2.300 2.260 2.270 9,777 -0.02(-0.87%)
Oct 26, 2020 2.310 2.370 2.220 2.290 146,929 -0.13(-5.37%)
Oct 23, 2020 2.430 2.430 2.390 2.420 17,377 +0.00(+0.00%)
Oct 22, 2020 2.420 2.430 2.340 2.420 60,940 -0.04(-1.63%)
Oct 21, 2020 2.470 2.500 2.400 2.460 38,510 -0.01(-0.40%)
Oct 20, 2020 2.480 2.480 2.420 2.470 16,641 +0.03(+1.23%)
Oct 19, 2020 2.500 2.550 2.430 2.440 66,300 +0.02(+0.83%)
Oct 16, 2020 2.400 2.450 2.360 2.420 23,714 +0.04(+1.68%)
Oct 15, 2020 2.400 2.460 2.360 2.380 46,605 -0.09(-3.64%)
Oct 14, 2020 2.470 2.480 2.430 2.470 29,335 +0.00(+0.00%)
Oct 13, 2020 2.470 2.580 2.410 2.470 72,800 +0.09(+3.78%)
Oct 09, 2020 2.380 2.380 2.380 0 +0.14(+6.25%)
Oct 08, 2020 2.380 2.380 2.200 2.240 127,885 -0.09(-3.86%)
Oct 07, 2020 2.400 2.400 2.280 2.330 109,579 -0.05(-2.10%)
Oct 06, 2020 2.400 2.420 2.350 2.380 114,488 +0.00(+0.00%)
Oct 05, 2020 2.300 2.390 2.290 2.380 92,319 +0.08(+3.48%)
Oct 02, 2020 2.430 2.430 2.290 2.300 97,839 -0.08(-3.36%)
Oct 01, 2020 2.460 2.460 2.340 2.380 48,558 -0.02(-0.83%)
Sep 30, 2020 2.400 2.470 2.390 2.400 62,919 -0.03(-1.23%)
Sep 29, 2020 2.290 2.430 2.250 2.430 197,919 +0.13(+5.65%)
Sep 28, 2020 2.360 2.450 2.290 2.300 61,933 -0.08(-3.36%)
Sep 25, 2020 2.360 2.450 2.350 2.380 41,153 +0.00(+0.00%)
Sep 24, 2020 2.350 2.450 2.350 2.380 78,204 +0.01(+0.42%)
Sep 23, 2020 2.500 2.510 2.360 2.370 66,866 -0.10(-4.05%)
Sep 22, 2020 2.570 2.570 2.430 2.470 64,360 -0.09(-3.52%)
Sep 21, 2020 2.610 2.700 2.500 2.560 102,817 -0.09(-3.40%)
Sep 18, 2020 2.650 2.690 2.590 2.650 29,782 +0.01(+0.38%)
Sep 17, 2020 2.650 2.650 2.600 2.640 19,581 +0.01(+0.38%)
Sep 16, 2020 2.700 2.700 2.600 2.630 96,885 -0.04(-1.50%)
Sep 15, 2020 2.740 2.740 2.670 2.670 22,407 -0.03(-1.11%)
Sep 14, 2020 2.770 2.780 2.660 2.700 48,816 -0.03(-1.10%)
Sep 11, 2020 2.700 2.780 2.640 2.730 47,698 +0.05(+1.87%)
Sep 10, 2020 2.720 2.770 2.600 2.680 95,444 -0.06(-2.19%)
Sep 09, 2020 2.820 2.820 2.700 2.740 31,761 -0.08(-2.84%)
Sep 08, 2020 2.740 2.870 2.710 2.820 51,503 +0.02(+0.71%)
Sep 04, 2020 2.800 2.800 2.800 0 -0.04(-1.41%)
Sep 03, 2020 2.890 2.900 2.770 2.840 65,251 -0.08(-2.74%)
Sep 02, 2020 2.990 2.990 2.860 2.920 24,851 -0.06(-2.01%)
Sep 01, 2020 3.020 3.050 2.930 2.980 42,059 +0.01(+0.34%)
Aug 31, 2020 2.980 3.010 2.970 2.970 31,976 +0.01(+0.34%)
Aug 28, 2020 3.050 3.050 2.950 2.960 68,000 -0.13(-4.21%)
Aug 27, 2020 3.130 3.150 3.040 3.090 41,012 +0.00(+0.00%)
Aug 26, 2020 2.940 3.140 2.930 3.090 110,411 +0.11(+3.69%)
Aug 25, 2020 3.030 3.060 2.930 2.980 53,436 -0.07(-2.30%)
Aug 24, 2020 3.030 3.090 3.000 3.050 77,358 +0.00(+0.00%)
Aug 21, 2020 2.860 3.090 2.850 3.050 114,470 -0.01(-0.33%)
Aug 20, 2020 3.190 3.200 3.050 3.060 83,242 -0.13(-4.08%)
Aug 19, 2020 3.190 3.240 2.910 3.190 303,675 -0.08(-2.45%)
Aug 18, 2020 2.980 3.300 2.940 3.270 515,149 +0.36(+12.37%)
Aug 17, 2020 2.790 2.980 2.790 2.910 93,992 +0.17(+6.20%)
Aug 14, 2020 2.800 2.800 2.680 2.740 61,765 -0.01(-0.36%)
Aug 13, 2020 2.690 2.760 2.690 2.750 42,129 +0.01(+0.36%)
Aug 12, 2020 2.790 2.790 2.590 2.740 107,214 +0.18(+7.03%)
Aug 11, 2020 2.580 2.590 2.480 2.560 115,972 -0.08(-3.03%)
Aug 10, 2020 2.710 2.760 2.560 2.640 141,653 -0.04(-1.49%)
Aug 07, 2020 2.800 2.810 2.600 2.680 106,169 -0.06(-2.19%)
Aug 06, 2020 3.000 3.180 2.710 2.740 496,190 -0.10(-3.52%)
Aug 05, 2020 2.600 2.870 2.510 2.840 575,695 +0.34(+13.60%)
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.