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

Goldmoney Inc (TSX: XAU )

6.610 +0.130 (+2.01%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 18, 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 28, 2017 3.380 3.505 3.350 3.400 49,250 +0.04(+1.19%)
Feb 27, 2017 3.500 3.510 3.360 3.360 34,209 -0.14(-4.00%)
Feb 24, 2017 3.450 3.590 3.430 3.500 24,571 +0.10(+2.94%)
Feb 23, 2017 3.450 3.450 3.380 3.400 31,660 -0.02(-0.58%)
Feb 22, 2017 3.480 3.480 3.400 3.420 21,780 -0.04(-1.16%)
Feb 21, 2017 3.700 3.700 3.450 3.460 72,557 -0.09(-2.54%)
Feb 17, 2017 3.550 3.550 3.550 0 -0.15(-4.05%)
Feb 16, 2017 3.650 3.830 3.560 3.700 143,362 +0.12(+3.35%)
Feb 15, 2017 3.490 3.630 3.470 3.580 85,797 +0.13(+3.77%)
Feb 14, 2017 3.470 3.600 3.450 3.450 89,590 -0.01(-0.29%)
Feb 13, 2017 3.590 3.600 3.450 3.460 79,730 -0.09(-2.54%)
Feb 10, 2017 3.540 3.640 3.520 3.550 54,527 -0.03(-0.84%)
Feb 09, 2017 3.460 3.650 3.410 3.580 63,468 +0.16(+4.68%)
Feb 08, 2017 3.300 3.490 3.300 3.420 172,700 +0.14(+4.27%)
Feb 07, 2017 3.400 3.400 3.200 3.280 265,375 -0.07(-2.09%)
Feb 06, 2017 3.300 3.440 3.270 3.350 215,684 +0.10(+3.08%)
Feb 03, 2017 3.300 3.350 3.190 3.250 55,484 -0.05(-1.52%)
Feb 02, 2017 3.300 3.300 3.230 3.300 30,509 +0.05(+1.54%)
Feb 01, 2017 3.300 3.430 3.230 3.250 34,832 -0.03(-0.91%)
Jan 31, 2017 3.230 3.300 3.160 3.280 62,467 +0.03(+0.92%)
Jan 30, 2017 3.330 3.360 3.165 3.250 52,914 -0.14(-4.13%)
Jan 27, 2017 3.300 3.400 3.280 3.390 51,125 +0.15(+4.63%)
Jan 26, 2017 3.190 3.300 3.160 3.240 75,591 +0.04(+1.25%)
Jan 25, 2017 3.320 3.350 3.140 3.200 65,020 -0.07(-2.14%)
Jan 24, 2017 3.250 3.310 3.200 3.270 50,699 +0.09(+2.83%)
Jan 23, 2017 3.380 3.380 3.170 3.180 61,498 -0.09(-2.75%)
Jan 20, 2017 3.270 3.390 3.160 3.270 61,400 +0.06(+1.87%)
Jan 19, 2017 3.140 3.210 2.990 3.210 231,567 +0.11(+3.55%)
Jan 18, 2017 3.290 3.300 3.060 3.100 230,287 -0.28(-8.28%)
Jan 17, 2017 3.400 3.400 3.250 3.380 95,889 -0.05(-1.46%)
Jan 16, 2017 3.400 3.430 3.270 3.430 16,787 +0.02(+0.59%)
Jan 13, 2017 3.330 3.510 3.160 3.410 139,215 +0.07(+2.10%)
Jan 12, 2017 3.380 3.540 3.310 3.340 80,819 +0.02(+0.60%)
Jan 11, 2017 3.470 3.570 3.310 3.320 87,313 -0.15(-4.32%)
Jan 10, 2017 3.610 3.660 3.410 3.470 102,696 -0.07(-1.98%)
Jan 09, 2017 3.620 3.620 3.480 3.540 74,485 -0.02(-0.56%)
Jan 06, 2017 3.580 3.580 3.450 3.560 82,433 -0.04(-1.11%)
Jan 05, 2017 3.480 3.840 3.480 3.600 269,572 +0.16(+4.65%)
Jan 04, 2017 3.460 3.500 3.370 3.440 100,369 +0.02(+0.58%)
Jan 03, 2017 3.360 3.590 3.350 3.420 239,688 +0.14(+4.27%)
Dec 30, 2016 3.280 3.280 3.280 0 +0.00(+0.00%)
Dec 29, 2016 2.950 3.290 2.910 3.280 258,666 +0.31(+10.44%)
Dec 28, 2016 3.050 3.050 2.950 2.970 54,298 -0.02(-0.67%)
Dec 23, 2016 2.990 2.990 2.990 0 +0.00(+0.00%)
Dec 22, 2016 3.000 3.030 2.970 2.990 37,165 +0.00(+0.00%)
Dec 21, 2016 3.050 3.060 2.950 2.990 222,790 -0.01(-0.33%)
Dec 20, 2016 3.000 3.000 2.930 3.000 130,882 +0.00(+0.00%)
Dec 19, 2016 3.000 3.050 2.940 3.000 135,039 +0.03(+1.01%)
Dec 16, 2016 3.170 3.170 2.920 2.970 155,542 -0.09(-2.94%)
Dec 15, 2016 3.220 3.220 2.990 3.060 109,752 -0.17(-5.26%)
Dec 14, 2016 2.900 3.250 2.850 3.230 896,809 +0.49(+17.88%)
Dec 13, 2016 2.740 2.850 2.550 2.740 772,554 -0.01(-0.36%)
Dec 12, 2016 3.200 3.200 2.650 2.750 426,887 +0.15(+5.77%)
Dec 09, 2016 2.940 2.990 2.600 2.600 176,569 -0.27(-9.41%)
Dec 08, 2016 2.990 3.080 2.710 2.870 267,612 -0.07(-2.38%)
Dec 07, 2016 3.230 3.250 2.790 2.940 177,962 -0.21(-6.67%)
Dec 06, 2016 3.400 3.400 3.140 3.150 70,549 -0.22(-6.53%)
Dec 05, 2016 3.500 3.500 3.270 3.370 39,797 +0.04(+1.20%)
Dec 02, 2016 3.410 3.500 3.330 3.330 49,269 -0.09(-2.63%)
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.