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

Goldmoney Inc (TSX: XAU )

6.530 +0.050 (+0.77%)
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 (%)
Mar 29, 2018 3.370 3.370 3.370 0 +0.02(+0.60%)
Mar 28, 2018 3.500 3.500 3.200 3.350 140,598 -0.13(-3.74%)
Mar 27, 2018 3.610 3.630 3.420 3.480 100,804 -0.02(-0.57%)
Mar 26, 2018 3.750 3.840 3.490 3.500 145,378 -0.25(-6.67%)
Mar 23, 2018 3.870 3.900 3.750 3.750 108,375 -0.07(-1.83%)
Mar 22, 2018 3.670 3.830 3.670 3.820 141,943 +0.06(+1.60%)
Mar 21, 2018 3.720 3.760 3.720 3.760 52,474 +0.04(+1.08%)
Mar 20, 2018 3.810 3.850 3.650 3.720 83,667 -0.08(-2.11%)
Mar 19, 2018 3.850 3.880 3.730 3.800 150,634 +0.19(+5.26%)
Mar 16, 2018 3.590 3.740 3.520 3.610 60,045 +0.10(+2.85%)
Mar 15, 2018 3.670 3.670 3.480 3.510 82,283 -0.01(-0.28%)
Mar 14, 2018 3.630 3.640 3.430 3.520 69,083 +0.05(+1.44%)
Mar 13, 2018 3.470 3.520 3.440 3.470 70,519 +0.00(+0.00%)
Mar 12, 2018 3.520 3.600 3.440 3.470 113,456 +0.00(+0.00%)
Mar 09, 2018 3.450 3.490 3.310 3.470 67,072 +0.14(+4.20%)
Mar 08, 2018 3.460 3.480 3.280 3.330 96,030 -0.11(-3.20%)
Mar 07, 2018 3.750 3.750 3.410 3.440 117,651 -0.23(-6.27%)
Mar 06, 2018 3.880 3.900 3.660 3.670 133,161 -0.16(-4.18%)
Mar 05, 2018 3.760 3.870 3.700 3.830 61,905 +0.14(+3.79%)
Mar 02, 2018 3.830 3.850 3.600 3.690 83,430 -0.11(-2.89%)
Mar 01, 2018 3.790 3.850 3.660 3.800 113,807 +0.14(+3.83%)
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%)
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.