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

Goldmoney Inc (TSX: XAU )

9.200 -0.090 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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, 2022 2.070 2.140 2.040 2.110 22,940 +0.08(+3.94%)
Feb 25, 2022 2.010 2.050 2.010 2.030 4,724 -0.02(-0.98%)
Feb 24, 2022 2.070 2.090 2.010 2.050 42,459 -0.01(-0.49%)
Feb 23, 2022 2.080 2.080 2.010 2.060 30,390 -0.01(-0.48%)
Feb 22, 2022 2.090 2.100 2.030 2.070 16,833 -0.01(-0.48%)
Feb 18, 2022 2.080 0 -0.07(-3.26%)
Feb 17, 2022 1.970 2.180 1.960 2.150 112,357 +0.19(+9.69%)
Feb 16, 2022 2.000 2.000 1.890 1.960 48,304 -0.03(-1.51%)
Feb 15, 2022 2.000 2.000 1.970 1.990 6,152 +0.00(+0.00%)
Feb 14, 2022 1.950 2.000 1.950 1.990 13,841 +0.08(+4.19%)
Feb 11, 2022 1.920 1.970 1.880 1.910 29,210 +0.03(+1.60%)
Feb 10, 2022 1.900 1.910 1.860 1.880 25,568 +0.00(+0.00%)
Feb 09, 2022 1.920 1.920 1.880 1.880 22,131 +0.01(+0.53%)
Feb 08, 2022 1.870 1.890 1.860 1.870 28,044 +0.02(+1.08%)
Feb 07, 2022 1.850 1.880 1.850 1.850 15,837 -0.04(-2.12%)
Feb 04, 2022 1.850 1.910 1.850 1.890 14,790 -0.02(-1.05%)
Feb 03, 2022 1.850 1.920 1.910 20,966 +0.06(+3.24%)
Feb 02, 2022 1.910 1.920 1.840 1.850 31,697 -0.07(-3.65%)
Feb 01, 2022 1.930 1.930 1.910 1.920 14,184 +0.03(+1.59%)
Jan 31, 2022 1.750 1.920 1.890 106,614 +0.11(+6.18%)
Jan 28, 2022 1.870 1.880 1.740 1.780 188,935 -0.08(-4.30%)
Jan 27, 2022 1.830 1.910 1.830 1.860 23,727 -0.01(-0.53%)
Jan 26, 2022 1.870 1.890 1.840 1.870 40,065 +0.00(+0.00%)
Jan 25, 2022 1.890 1.890 1.790 1.870 72,804 +0.04(+2.19%)
Jan 24, 2022 1.920 1.930 1.800 1.830 86,583 -0.14(-7.11%)
Jan 21, 2022 1.950 1.970 1.910 1.970 38,939 -0.03(-1.50%)
Jan 20, 2022 1.920 2.000 1.920 2.000 22,375 +0.03(+1.52%)
Jan 19, 2022 1.960 2.000 1.910 1.970 48,054 +0.00(+0.00%)
Jan 18, 2022 1.970 1.970 1.890 1.970 81,818 +0.00(+0.00%)
Jan 17, 2022 1.940 1.970 1.930 1.970 2,366 +0.04(+2.07%)
Jan 14, 2022 1.930 1.940 1.900 1.930 37,189 -0.01(-0.52%)
Jan 13, 2022 1.970 1.970 1.940 1.940 5,400 -0.03(-1.52%)
Jan 12, 2022 1.990 1.990 1.940 1.970 16,821 -0.01(-0.51%)
Jan 11, 2022 1.970 2.000 1.950 1.980 58,084 -0.02(-1.00%)
Jan 10, 2022 2.020 2.020 1.950 2.000 42,014 +0.00(+0.00%)
Jan 07, 2022 1.990 2.020 1.980 2.000 191,271 +0.05(+2.56%)
Jan 06, 2022 1.970 1.970 1.910 1.950 57,329 -0.02(-1.02%)
Jan 05, 2022 2.080 2.080 1.950 1.970 31,559 -0.03(-1.50%)
Jan 04, 2022 2.040 2.040 1.970 2.000 20,083 +0.02(+1.01%)
Dec 31, 2021 1.980 1.980 1.980 0 -0.03(-1.49%)
Dec 30, 2021 2.040 2.040 1.970 2.010 61,353 -0.02(-0.99%)
Dec 29, 2021 2.040 2.110 2.000 2.030 76,128 -0.07(-3.33%)
Dec 24, 2021 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 23, 2021 2.080 2.110 2.040 2.100 30,264 -0.01(-0.47%)
Dec 22, 2021 2.120 2.120 2.080 2.110 20,879 -0.02(-0.94%)
Dec 21, 2021 2.120 2.150 2.100 2.130 81,971 +0.03(+1.43%)
Dec 20, 2021 2.220 2.220 2.090 2.100 27,528 -0.13(-5.83%)
Dec 17, 2021 2.240 2.270 2.200 2.230 62,670 +0.02(+0.90%)
Dec 16, 2021 2.120 2.300 2.120 2.210 220,400 +0.06(+2.79%)
Dec 15, 2021 2.100 2.180 2.100 2.150 42,971 +0.02(+0.94%)
Dec 14, 2021 2.140 2.140 2.100 2.130 17,305 -0.02(-0.93%)
Dec 13, 2021 2.120 2.170 2.100 2.150 51,878 +0.04(+1.90%)
Dec 10, 2021 2.060 2.120 2.050 2.110 88,520 +0.00(+0.00%)
Dec 09, 2021 2.080 2.150 2.080 2.110 24,654 -0.02(-0.94%)
Dec 08, 2021 2.140 2.150 2.050 2.130 43,559 +0.03(+1.43%)
Dec 07, 2021 2.050 2.120 2.040 2.100 39,138 +0.07(+3.45%)
Dec 06, 2021 2.040 2.070 1.830 2.030 122,590 -0.09(-4.25%)
Dec 03, 2021 2.180 2.190 2.120 2.120 29,661 -0.04(-1.85%)
Dec 02, 2021 2.140 2.180 2.120 2.160 25,019 +0.02(+0.93%)
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.