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 (%)
Aug 31, 2016 4.290 4.390 4.280 4.280 126,000 +0.02(+0.47%)
Aug 30, 2016 4.450 4.480 4.140 4.260 261,385 -0.15(-3.40%)
Aug 29, 2016 4.480 4.640 4.410 4.410 130,225 -0.07(-1.56%)
Aug 26, 2016 4.540 4.540 4.450 4.480 27,888 -0.07(-1.54%)
Aug 25, 2016 4.460 4.640 4.370 4.550 120,328 +0.21(+4.84%)
Aug 24, 2016 4.400 4.440 4.300 4.340 119,400 +0.05(+1.17%)
Aug 23, 2016 4.320 4.570 4.290 4.290 104,283 +0.03(+0.70%)
Aug 22, 2016 4.050 4.270 4.040 4.260 147,302 -0.03(-0.70%)
Aug 19, 2016 4.350 4.450 4.150 4.290 61,718 +0.03(+0.70%)
Aug 18, 2016 4.450 4.460 4.200 4.260 248,233 -0.13(-2.96%)
Aug 17, 2016 4.550 4.580 4.340 4.390 117,816 -0.11(-2.44%)
Aug 16, 2016 4.750 4.750 4.420 4.500 163,158 -0.01(-0.22%)
Aug 15, 2016 4.750 4.750 4.400 4.510 107,637 -0.18(-3.84%)
Aug 12, 2016 4.790 4.800 4.590 4.690 38,463 -0.05(-1.05%)
Aug 11, 2016 4.790 4.930 4.730 4.740 75,990 -0.05(-1.04%)
Aug 10, 2016 4.800 4.820 4.570 4.790 85,555 +0.04(+0.84%)
Aug 09, 2016 4.730 4.780 4.710 4.750 29,225 +0.03(+0.64%)
Aug 08, 2016 4.800 4.820 4.720 4.720 18,320 -0.01(-0.21%)
Aug 05, 2016 4.920 4.920 4.700 4.730 50,992 -0.20(-4.06%)
Aug 04, 2016 4.990 5.000 4.840 4.930 93,294 -0.04(-0.80%)
Aug 03, 2016 4.730 5.000 4.700 4.970 132,106 +0.21(+4.41%)
Aug 02, 2016 4.840 4.900 4.700 4.760 118,868 +0.00(+0.00%)
Jul 29, 2016 4.760 4.760 4.760 0 +0.10(+2.15%)
Jul 28, 2016 4.740 4.740 4.650 4.660 59,088 -0.03(-0.64%)
Jul 27, 2016 4.710 4.740 4.650 4.690 43,975 +0.01(+0.21%)
Jul 26, 2016 4.750 4.750 4.670 4.680 64,062 -0.02(-0.43%)
Jul 25, 2016 4.690 4.850 4.620 4.700 40,773 +0.04(+0.86%)
Jul 22, 2016 4.710 4.740 4.650 4.660 57,091 +0.01(+0.22%)
Jul 21, 2016 4.710 4.790 4.650 4.650 107,212 -0.14(-2.92%)
Jul 20, 2016 4.820 4.840 4.750 4.790 113,655 -0.01(-0.21%)
Jul 19, 2016 4.800 4.940 4.750 4.800 119,322 -0.03(-0.62%)
Jul 18, 2016 5.160 5.160 4.800 4.830 173,282 -0.19(-3.78%)
Jul 15, 2016 5.100 5.160 5.010 5.020 59,630 -0.07(-1.38%)
Jul 14, 2016 5.110 5.170 5.050 5.090 35,340 +0.00(+0.00%)
Jul 13, 2016 5.200 5.240 4.930 5.090 85,955 -0.04(-0.78%)
Jul 12, 2016 5.340 5.350 5.060 5.130 223,359 -0.21(-3.93%)
Jul 11, 2016 5.240 5.580 5.200 5.340 269,890 +0.30(+5.95%)
Jul 08, 2016 5.200 4.850 5.040 179,196 +0.04(+0.80%)
Jul 07, 2016 5.250 5.250 4.920 5.000 118,982 +0.24(+5.04%)
Jul 05, 2016 4.850 4.850 4.650 4.760 47,788 -0.03(-0.63%)
Jul 04, 2016 4.730 4.790 4.560 4.790 53,446 +0.28(+6.21%)
Jun 30, 2016 4.510 4.510 4.510 0 +0.06(+1.35%)
Jun 29, 2016 4.500 4.740 4.340 4.450 270,277 +0.15(+3.49%)
Jun 28, 2016 4.450 4.750 4.300 4.300 107,077 -0.25(-5.49%)
Jun 27, 2016 4.880 4.880 4.410 4.550 246,817 -0.35(-7.14%)
Jun 24, 2016 5.300 5.350 4.890 4.900 167,455 -0.10(-2.00%)
Jun 23, 2016 4.940 5.020 4.930 5.000 45,209 +0.00(+0.00%)
Jun 22, 2016 5.040 5.100 4.920 5.000 23,925 -0.01(-0.20%)
Jun 21, 2016 4.990 5.010 4.900 5.010 43,593 +0.14(+2.87%)
Jun 20, 2016 5.060 5.090 4.870 4.870 55,892 -0.18(-3.56%)
Jun 17, 2016 5.090 5.220 4.950 5.050 101,838 +0.03(+0.60%)
Jun 16, 2016 4.980 5.350 4.980 5.020 287,643 +0.01(+0.20%)
Jun 15, 2016 5.050 5.050 4.820 5.010 190,395 -0.06(-1.18%)
Jun 14, 2016 5.230 5.280 5.070 5.070 47,103 -0.07(-1.36%)
Jun 13, 2016 5.210 5.270 5.060 5.140 94,867 -0.04(-0.77%)
Jun 10, 2016 5.400 5.400 5.070 5.180 117,960 -0.16(-3.00%)
Jun 09, 2016 5.360 5.400 5.210 5.340 682,105 -0.02(-0.37%)
Jun 08, 2016 5.400 5.500 5.360 5.360 102,637 -0.03(-0.56%)
Jun 07, 2016 5.310 5.450 5.220 5.390 56,429 +0.00(+0.00%)
Jun 06, 2016 5.270 5.490 5.270 5.390 23,594 +0.07(+1.32%)
Jun 03, 2016 5.400 5.400 5.110 5.320 70,870 +0.02(+0.38%)
Jun 02, 2016 5.470 5.470 5.200 5.300 68,809 -0.17(-3.11%)
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.