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

Goldmoney Inc (OP: XAUMF )

5.810 +0.030 (+0.52%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 3, 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 (%)
Feb 29, 2024 5.690 5.690 5.629 5.629 1,229 +0.01(+0.16%)
Feb 28, 2024 5.620 5.620 5.620 5.620 600 +0.02(+0.42%)
Feb 27, 2024 5.610 5.730 5.596 5.597 13,630 -0.06(-0.99%)
Feb 26, 2024 5.623 5.710 5.620 5.653 8,701 -0.09(-1.52%)
Feb 23, 2024 6.060 6.060 5.740 5.740 862 -0.02(-0.35%)
Feb 22, 2024 5.770 5.854 5.752 5.760 3,961 -0.04(-0.69%)
Feb 21, 2024 5.796 5.910 5.775 5.800 20,672 -0.04(-0.60%)
Feb 20, 2024 5.880 5.880 5.790 5.835 50,764 -0.07(-1.25%)
Feb 16, 2024 5.899 5.943 5.870 5.909 5,592 +0.06(+1.01%)
Feb 15, 2024 5.900 5.901 5.790 5.850 9,265 -0.05(-0.85%)
Feb 14, 2024 6.000 6.044 5.900 5.900 28,278 -0.03(-0.51%)
Feb 13, 2024 5.931 6.000 5.790 5.930 7,040 +0.03(+0.51%)
Feb 12, 2024 5.850 5.930 5.850 5.900 35,000 +0.09(+1.55%)
Feb 09, 2024 5.900 5.900 5.750 5.810 17,950 +0.02(+0.35%)
Feb 08, 2024 5.690 5.881 5.690 5.790 13,258 -0.00(-0.09%)
Feb 07, 2024 5.830 5.865 5.795 5.795 12,329 -0.04(-0.61%)
Feb 06, 2024 5.732 5.890 5.732 5.831 6,380 +0.07(+1.23%)
Feb 05, 2024 5.861 5.890 5.760 5.760 1,322 -0.10(-1.64%)
Feb 02, 2024 5.840 5.905 5.801 5.856 6,804 -0.00(-0.07%)
Feb 01, 2024 5.919 5.936 5.790 5.860 15,086 -0.00(-0.05%)
Jan 31, 2024 5.934 5.962 5.832 5.864 11,820 -0.06(-1.07%)
Jan 30, 2024 6.000 6.000 5.900 5.927 3,700 +0.05(+0.93%)
Jan 29, 2024 5.490 5.900 5.490 5.872 12,035 -0.03(-0.43%)
Jan 26, 2024 5.929 5.980 5.897 5.897 8,280 +0.08(+1.33%)
Jan 25, 2024 5.880 5.980 5.820 5.820 14,997 -0.03(-0.51%)
Jan 24, 2024 5.680 5.950 5.680 5.850 8,301 -0.04(-0.68%)
Jan 23, 2024 5.788 5.950 5.784 5.890 9,650 +0.15(+2.66%)
Jan 22, 2024 5.793 5.842 5.712 5.737 8,676 -0.00(-0.04%)
Jan 19, 2024 5.789 5.850 5.735 5.740 7,768 -0.18(-3.10%)
Jan 18, 2024 5.840 5.930 5.840 5.924 1,535 +0.16(+2.78%)
Jan 17, 2024 6.000 6.000 5.760 5.763 9,224 -0.17(-2.81%)
Jan 16, 2024 5.880 5.930 5.880 5.930 1,555 +0.20(+3.58%)
Jan 12, 2024 5.751 5.810 5.725 5.725 15,900 -0.04(-0.78%)
Jan 11, 2024 5.760 5.788 5.740 5.770 7,900 -0.14(-2.37%)
Jan 10, 2024 5.748 5.920 5.681 5.910 4,301 +0.26(+4.59%)
Jan 09, 2024 5.744 5.744 5.605 5.651 5,609 -0.08(-1.35%)
Jan 08, 2024 5.750 5.950 5.690 5.728 5,127 -0.18(-3.09%)
Jan 05, 2024 5.938 6.010 5.911 5.911 1,898 +0.00(+0.03%)
Jan 04, 2024 5.917 5.955 5.811 5.909 15,414 -0.07(-1.09%)
Jan 03, 2024 5.970 5.974 5.923 5.974 2,500 -0.03(-0.48%)
Jan 02, 2024 5.938 6.010 5.938 6.003 702 +0.09(+1.57%)
Dec 29, 2023 6.086 6.160 5.882 5.910 33,192 -0.20(-3.27%)
Dec 28, 2023 6.110 6.121 6.080 6.110 9,100 +0.01(+0.16%)
Dec 27, 2023 6.011 6.132 5.996 6.100 16,860 +0.20(+3.39%)
Dec 26, 2023 5.793 6.000 5.793 5.900 5,300 +0.03(+0.51%)
Dec 22, 2023 5.927 5.930 5.870 5.870 12,600 -0.00(-0.05%)
Dec 21, 2023 5.930 5.930 5.849 5.873 6,375 -0.09(-1.50%)
Dec 20, 2023 5.825 5.963 5.816 5.963 105,406 +0.13(+2.28%)
Dec 19, 2023 5.845 5.877 5.815 5.830 6,224 +0.02(+0.27%)
Dec 18, 2023 5.838 5.838 5.700 5.814 9,200 -0.01(-0.10%)
Dec 15, 2023 5.835 5.855 5.820 5.820 6,324 -0.08(-1.36%)
Dec 14, 2023 5.900 5.940 5.900 5.900 2,800 +0.05(+0.85%)
Dec 13, 2023 5.828 5.850 5.795 5.850 3,700 +0.02(+0.34%)
Dec 12, 2023 5.850 5.850 5.830 5.830 210 -0.05(-0.85%)
Dec 11, 2023 5.834 5.897 5.810 5.880 3,970 +0.03(+0.51%)
Dec 08, 2023 5.843 5.880 5.843 5.850 1,524 +0.00(+0.04%)
Dec 07, 2023 6.000 6.000 5.807 5.848 6,000 -0.14(-2.26%)
Dec 06, 2023 6.050 6.050 5.970 5.983 3,214 -0.07(-1.11%)
Dec 05, 2023 6.050 6.050 6.050 6.050 1,491 +0.02(+0.33%)
Dec 04, 2023 5.670 6.030 5.670 6.030 6,935 -0.02(-0.33%)
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.