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 (%)
Feb 28, 2019 1.620 1.620 1.580 1.600 99,340 +0.00(+0.00%)
Feb 27, 2019 1.600 1.620 1.590 1.600 59,690 +0.00(+0.00%)
Feb 26, 2019 1.610 1.620 1.570 1.600 1,918,071 +0.00(+0.00%)
Feb 25, 2019 1.620 1.620 1.590 1.600 1,050,386 +0.00(+0.00%)
Feb 22, 2019 1.630 1.630 1.580 1.600 680,585 +0.01(+0.63%)
Feb 21, 2019 1.660 1.670 1.560 1.590 170,762 -0.01(-0.63%)
Feb 20, 2019 1.690 1.700 1.580 1.600 1,000,413 -0.02(-1.23%)
Feb 19, 2019 1.680 1.680 1.580 1.620 121,975 +0.06(+3.85%)
Feb 15, 2019 1.560 1.560 1.560 0 -0.04(-2.50%)
Feb 14, 2019 1.670 1.680 1.600 1.600 96,680 -0.05(-3.03%)
Feb 13, 2019 1.670 1.680 1.580 1.650 104,970 +0.02(+1.23%)
Feb 12, 2019 1.610 1.650 1.610 1.630 23,380 +0.03(+1.87%)
Feb 11, 2019 1.630 1.630 1.600 1.600 50,118 +0.02(+1.27%)
Feb 08, 2019 1.550 1.580 1.530 1.580 39,130 +0.03(+1.94%)
Feb 07, 2019 1.580 1.580 1.530 1.550 28,899 -0.02(-1.27%)
Feb 06, 2019 1.550 1.580 1.550 1.570 9,196 +0.00(+0.00%)
Feb 05, 2019 1.610 1.620 1.570 1.570 47,525 -0.02(-1.26%)
Feb 04, 2019 1.690 1.700 1.590 1.590 83,397 -0.04(-2.45%)
Feb 01, 2019 1.770 1.770 1.630 1.630 56,954 +0.02(+1.24%)
Jan 31, 2019 1.640 1.650 1.600 1.610 72,733 +0.00(+0.00%)
Jan 30, 2019 1.570 1.630 1.560 1.610 74,983 +0.01(+0.63%)
Jan 29, 2019 1.610 1.640 1.570 1.600 19,833 +0.03(+1.91%)
Jan 28, 2019 1.610 1.610 1.560 1.570 31,940 +0.01(+0.64%)
Jan 25, 2019 1.590 1.600 1.550 1.560 46,595 +0.00(+0.00%)
Jan 24, 2019 1.610 1.610 1.560 1.560 44,713 -0.04(-2.50%)
Jan 23, 2019 1.620 1.640 1.590 1.600 41,900 +0.01(+0.63%)
Jan 22, 2019 1.630 1.670 1.590 1.590 75,265 -0.05(-3.05%)
Jan 21, 2019 1.650 1.680 1.640 1.640 32,253 -0.01(-0.61%)
Jan 18, 2019 1.670 1.690 1.620 1.650 62,766 -0.04(-2.37%)
Jan 17, 2019 1.720 1.740 1.610 1.690 52,539 -0.01(-0.59%)
Jan 16, 2019 1.790 1.790 1.700 1.700 66,559 -0.05(-2.86%)
Jan 15, 2019 1.790 1.790 1.740 1.750 46,312 -0.01(-0.57%)
Jan 14, 2019 1.790 1.810 1.730 1.760 44,278 +0.00(+0.00%)
Jan 11, 2019 1.790 1.790 1.740 1.760 24,240 +0.00(+0.00%)
Jan 10, 2019 1.820 1.820 1.750 1.760 72,075 +0.05(+2.92%)
Jan 09, 2019 1.720 1.750 1.710 1.710 33,200 +0.01(+0.59%)
Jan 08, 2019 1.690 1.750 1.660 1.700 40,873 -0.01(-0.58%)
Jan 07, 2019 1.810 1.840 1.690 1.710 55,424 -0.09(-5.00%)
Jan 04, 2019 1.860 1.860 1.780 1.800 50,454 -0.02(-1.10%)
Jan 03, 2019 1.800 1.840 1.770 1.820 140,246 +0.09(+5.20%)
Jan 02, 2019 1.670 1.750 1.640 1.730 110,735 +0.01(+0.58%)
Dec 31, 2018 1.720 1.720 1.720 0 +0.07(+4.24%)
Dec 28, 2018 1.700 1.740 1.620 1.650 134,297 -0.06(-3.51%)
Dec 27, 2018 1.760 1.770 1.670 1.710 40,175 +0.01(+0.59%)
Dec 24, 2018 1.700 1.700 1.700 0 +0.03(+1.80%)
Dec 21, 2018 1.780 1.780 1.630 1.670 90,633 -0.04(-2.34%)
Dec 20, 2018 1.830 1.830 1.680 1.710 110,459 +0.06(+3.64%)
Dec 19, 2018 1.650 1.820 1.640 1.650 225,361 +0.07(+4.43%)
Dec 18, 2018 1.570 1.620 1.570 1.580 62,285 +0.02(+1.28%)
Dec 17, 2018 1.550 1.580 1.550 1.560 123,210 +0.05(+3.31%)
Dec 14, 2018 1.520 1.540 1.490 1.510 157,275 +0.02(+1.34%)
Dec 13, 2018 1.520 1.520 1.490 1.490 76,349 -0.03(-1.97%)
Dec 12, 2018 1.530 1.550 1.520 1.520 102,828 +0.02(+1.33%)
Dec 11, 2018 1.540 1.550 1.500 1.500 84,750 -0.03(-1.96%)
Dec 10, 2018 1.550 1.590 1.490 1.530 112,222 -0.03(-1.92%)
Dec 07, 2018 1.580 1.600 1.560 1.560 65,423 -0.02(-1.27%)
Dec 06, 2018 1.470 1.590 1.470 1.580 161,522 +0.04(+2.60%)
Dec 05, 2018 1.650 1.660 1.420 1.540 296,216 -0.16(-9.41%)
Dec 04, 2018 1.970 1.970 1.610 1.700 421,357 -0.27(-13.71%)
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.