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

Goldmoney Inc (TSX: XAU )

6.530 UNCHANGED
Streaming Delayed Price Updated: 3:59 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, 2018 3.200 3.790 3.200 3.660 211,266 +0.48(+15.09%)
Feb 27, 2018 3.370 3.400 3.030 3.180 293,862 -0.12(-3.64%)
Feb 26, 2018 3.570 3.600 3.300 3.300 222,064 -0.18(-5.17%)
Feb 23, 2018 3.860 3.860 3.370 3.480 317,724 -0.35(-9.14%)
Feb 22, 2018 3.980 3.990 3.820 3.830 38,464 -0.16(-4.01%)
Feb 21, 2018 3.840 3.990 3.840 3.990 34,214 +0.10(+2.57%)
Feb 20, 2018 3.950 3.980 3.880 3.890 89,415 +0.02(+0.52%)
Feb 16, 2018 3.870 3.870 3.870 0 -0.09(-2.27%)
Feb 15, 2018 3.980 3.980 3.870 3.960 76,125 +0.06(+1.54%)
Feb 14, 2018 3.900 3.950 3.850 3.900 128,372 +0.02(+0.52%)
Feb 13, 2018 3.960 3.970 3.790 3.880 72,103 -0.03(-0.77%)
Feb 12, 2018 3.900 4.000 3.830 3.910 106,840 +0.09(+2.36%)
Feb 09, 2018 3.970 3.970 3.790 3.820 172,471 +0.00(+0.00%)
Feb 08, 2018 3.810 4.000 3.800 3.820 222,976 +0.06(+1.60%)
Feb 07, 2018 4.000 4.000 3.760 3.760 204,414 -0.24(-6.00%)
Feb 06, 2018 4.000 4.100 3.950 4.000 144,953 -0.13(-3.15%)
Feb 05, 2018 4.050 4.200 4.050 4.130 235,942 +0.06(+1.47%)
Feb 02, 2018 4.400 4.490 4.000 4.070 212,579 -0.19(-4.46%)
Feb 01, 2018 4.740 4.740 4.080 4.260 196,409 -0.36(-7.79%)
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%)
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.