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 (%)
Jun 29, 2018 2.900 2.900 2.900 0 +0.07(+2.47%)
Jun 28, 2018 3.060 3.060 2.800 2.830 81,951 -0.18(-5.98%)
Jun 27, 2018 2.860 3.010 2.840 3.010 141,319 +0.16(+5.61%)
Jun 26, 2018 2.940 2.940 2.850 2.850 98,302 -0.07(-2.40%)
Jun 25, 2018 3.140 3.140 2.900 2.920 98,412 -0.16(-5.19%)
Jun 22, 2018 3.000 3.110 2.940 3.080 204,219 +0.18(+6.21%)
Jun 21, 2018 2.930 2.950 2.850 2.900 74,664 +0.07(+2.47%)
Jun 20, 2018 2.950 2.950 2.810 2.830 32,187 -0.07(-2.41%)
Jun 19, 2018 3.030 3.030 2.880 2.900 61,409 -0.13(-4.29%)
Jun 18, 2018 2.990 3.070 2.900 3.030 62,939 +0.13(+4.48%)
Jun 15, 2018 2.990 2.860 2.900 48,782 -0.09(-3.01%)
Jun 14, 2018 3.060 3.070 2.960 2.990 73,674 +0.00(+0.00%)
Jun 13, 2018 2.950 3.020 2.940 2.990 34,463 +0.06(+2.05%)
Jun 12, 2018 2.800 3.000 2.800 2.930 47,666 +0.06(+2.09%)
Jun 11, 2018 3.120 3.120 2.760 2.870 149,296 -0.15(-4.97%)
Jun 08, 2018 3.030 3.050 3.000 3.020 44,142 +0.01(+0.33%)
Jun 07, 2018 3.100 3.110 3.010 3.010 42,637 -0.09(-2.90%)
Jun 06, 2018 3.100 3.100 3.040 3.100 22,313 +0.05(+1.64%)
Jun 05, 2018 3.060 3.100 3.020 3.050 44,964 -0.04(-1.29%)
Jun 04, 2018 3.230 3.250 3.040 3.090 63,035 -0.09(-2.83%)
Jun 01, 2018 3.040 3.180 3.030 3.180 111,496 +0.10(+3.25%)
May 31, 2018 3.080 3.080 3.010 3.080 33,451 -0.02(-0.65%)
May 30, 2018 3.100 3.110 3.020 3.100 55,420 -0.02(-0.64%)
May 29, 2018 3.240 3.260 3.110 3.120 86,098 -0.08(-2.50%)
May 28, 2018 3.340 3.340 3.180 3.200 98,096 -0.18(-5.33%)
May 25, 2018 3.250 3.400 3.250 3.380 61,301 +0.14(+4.32%)
May 24, 2018 3.310 3.360 3.220 3.240 87,050 -0.06(-1.82%)
May 23, 2018 3.320 3.490 3.290 3.300 67,960 +0.01(+0.30%)
May 22, 2018 3.520 3.560 3.270 3.290 194,631 -0.20(-5.73%)
May 18, 2018 3.490 3.490 3.490 0 -0.04(-1.13%)
May 17, 2018 3.540 3.540 3.400 3.530 48,420 +0.09(+2.62%)
May 16, 2018 3.550 3.550 3.340 3.440 50,727 -0.02(-0.58%)
May 15, 2018 3.610 3.620 3.460 3.460 31,759 -0.19(-5.21%)
May 14, 2018 3.500 3.700 3.500 3.650 99,845 +0.16(+4.58%)
May 11, 2018 3.550 3.610 3.480 3.490 48,708 -0.04(-1.27%)
May 10, 2018 3.740 3.740 3.510 3.535 74,294 -0.15(-3.94%)
May 09, 2018 3.700 3.870 3.670 3.680 115,465 +0.03(+0.82%)
May 08, 2018 3.740 3.740 3.620 3.650 51,703 -0.05(-1.35%)
May 07, 2018 3.760 3.760 3.590 3.700 148,830 +0.00(+0.00%)
May 04, 2018 3.480 3.800 3.440 3.700 163,890 +0.20(+5.71%)
May 03, 2018 3.360 3.520 3.280 3.500 167,613 +0.22(+6.71%)
May 02, 2018 3.380 3.380 3.240 3.280 30,093 -0.01(-0.30%)
May 01, 2018 3.360 3.360 3.250 3.290 25,710 -0.01(-0.30%)
Apr 30, 2018 3.390 3.390 3.280 3.300 42,889 -0.07(-2.08%)
Apr 27, 2018 3.380 3.400 3.340 3.370 24,903 +0.01(+0.30%)
Apr 26, 2018 3.490 3.490 3.300 3.360 64,237 -0.07(-2.04%)
Apr 25, 2018 3.480 3.490 3.400 3.430 45,447 -0.04(-1.15%)
Apr 24, 2018 3.490 3.500 3.460 3.470 25,730 +0.04(+1.17%)
Apr 23, 2018 3.470 3.470 3.410 3.430 76,440 -0.04(-1.15%)
Apr 20, 2018 3.490 3.490 3.420 3.470 33,216 +0.01(+0.29%)
Apr 19, 2018 3.600 3.600 3.460 3.460 57,371 -0.09(-2.54%)
Apr 18, 2018 3.460 3.670 3.460 3.550 49,858 +0.12(+3.50%)
Apr 17, 2018 3.480 3.480 3.430 3.430 51,492 +0.00(+0.00%)
Apr 16, 2018 3.500 3.500 3.370 3.430 68,435 +0.09(+2.69%)
Apr 13, 2018 3.520 3.540 3.330 3.340 73,634 -0.14(-4.02%)
Apr 12, 2018 3.530 3.570 3.390 3.480 40,309 -0.03(-0.85%)
Apr 11, 2018 3.470 3.560 3.450 3.510 78,135 +0.12(+3.54%)
Apr 10, 2018 3.280 3.400 3.280 3.390 88,925 +0.10(+3.04%)
Apr 09, 2018 3.470 3.480 3.270 3.290 69,353 -0.16(-4.64%)
Apr 06, 2018 3.400 3.500 3.390 3.450 56,820 -0.03(-0.86%)
Apr 05, 2018 3.520 3.540 3.370 3.480 99,000 +0.04(+1.16%)
Apr 04, 2018 3.410 3.460 3.320 3.440 45,950 +0.05(+1.47%)
Apr 03, 2018 3.520 3.600 3.320 3.390 92,159 -0.08(-2.31%)
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.