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

Goldmoney Inc (TSX: XAU )

6.450 -0.400 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2019 2.090 2.090 2.090 0 -0.06(-2.79%)
Aug 29, 2019 2.160 2.180 2.060 2.150 89,173 -0.04(-1.83%)
Aug 28, 2019 2.190 2.200 2.140 2.190 29,183 -0.04(-1.79%)
Aug 27, 2019 2.230 2.230 2.140 2.230 135,419 +0.03(+1.36%)
Aug 26, 2019 2.200 2.220 2.160 2.200 56,101 +0.03(+1.38%)
Aug 23, 2019 2.200 2.200 2.160 2.170 70,865 -0.03(-1.36%)
Aug 22, 2019 2.210 2.300 2.180 2.200 83,609 -0.08(-3.51%)
Aug 21, 2019 2.190 2.300 2.170 2.280 42,761 +0.09(+4.11%)
Aug 20, 2019 2.180 2.270 2.170 2.190 75,900 +0.01(+0.46%)
Aug 19, 2019 2.250 2.250 2.160 2.180 59,369 -0.09(-3.96%)
Aug 16, 2019 2.310 2.370 2.210 2.270 70,610 -0.02(-0.87%)
Aug 15, 2019 2.310 2.480 2.270 2.290 97,200 -0.05(-2.14%)
Aug 14, 2019 2.400 2.400 2.270 2.340 88,970 -0.04(-1.68%)
Aug 13, 2019 2.350 2.420 2.250 2.380 88,611 +0.04(+1.71%)
Aug 12, 2019 2.450 2.450 2.300 2.340 97,298 -0.06(-2.50%)
Aug 09, 2019 2.420 2.450 2.350 2.400 49,787 -0.05(-2.04%)
Aug 08, 2019 2.500 2.500 2.350 2.450 157,666 -0.01(-0.41%)
Aug 07, 2019 2.400 2.590 2.400 2.460 253,435 +0.06(+2.50%)
Aug 06, 2019 2.300 2.420 2.130 2.400 136,142 +0.14(+6.19%)
Aug 02, 2019 2.260 2.260 2.260 0 -0.02(-0.88%)
Aug 01, 2019 2.250 2.280 2.200 2.280 66,821 +0.05(+2.24%)
Jul 31, 2019 2.240 2.250 2.190 2.230 21,570 +0.03(+1.36%)
Jul 30, 2019 2.320 2.320 2.160 2.200 54,221 -0.12(-5.17%)
Jul 29, 2019 2.330 2.330 2.160 2.320 60,763 -0.02(-0.85%)
Jul 26, 2019 2.350 2.350 2.230 2.340 90,530 +0.07(+3.08%)
Jul 25, 2019 2.470 2.470 2.250 2.270 93,795 -0.11(-4.62%)
Jul 24, 2019 2.460 2.500 2.370 2.380 26,507 -0.02(-0.83%)
Jul 23, 2019 2.440 2.490 2.380 2.400 141,293 -0.07(-2.83%)
Jul 22, 2019 2.250 2.560 2.250 2.470 378,912 +0.20(+8.81%)
Jul 19, 2019 2.250 2.330 2.240 2.270 113,170 -0.04(-1.73%)
Jul 18, 2019 2.140 2.320 2.130 2.310 261,846 +0.16(+7.44%)
Jul 17, 2019 2.070 2.200 2.070 2.150 33,430 +0.05(+2.38%)
Jul 16, 2019 2.130 2.130 2.050 2.100 36,173 -0.02(-0.94%)
Jul 15, 2019 2.100 2.150 2.070 2.120 19,454 +0.00(+0.00%)
Jul 12, 2019 2.190 2.190 2.080 2.120 44,204 -0.08(-3.64%)
Jul 11, 2019 2.210 2.240 2.140 2.200 38,254 +0.00(+0.00%)
Jul 10, 2019 2.030 2.240 2.000 2.200 110,367 +0.18(+8.91%)
Jul 09, 2019 2.060 2.100 2.020 2.020 64,635 -0.03(-1.46%)
Jul 08, 2019 2.200 2.200 2.050 2.050 54,658 -0.10(-4.65%)
Jul 05, 2019 2.140 2.320 2.120 2.150 87,145 +0.01(+0.47%)
Jul 04, 2019 2.210 2.210 2.120 2.140 25,147 -0.04(-1.83%)
Jul 03, 2019 2.270 2.280 2.180 2.180 49,173 -0.02(-0.91%)
Jul 02, 2019 2.160 2.200 2.010 2.200 70,301 +0.02(+0.92%)
Jun 28, 2019 2.180 2.180 2.180 0 +0.02(+0.93%)
Jun 27, 2019 2.270 2.270 2.100 2.160 69,829 -0.12(-5.26%)
Jun 26, 2019 2.280 2.350 2.250 2.280 55,729 +0.05(+2.24%)
Jun 25, 2019 2.370 2.370 2.200 2.230 101,086 -0.11(-4.70%)
Jun 24, 2019 2.280 2.400 2.250 2.340 132,572 +0.06(+2.63%)
Jun 21, 2019 2.300 2.360 2.250 2.280 89,076 -0.03(-1.30%)
Jun 20, 2019 2.310 2.430 2.260 2.310 206,908 +0.05(+2.21%)
Jun 19, 2019 2.340 2.350 2.210 2.260 109,195 -0.02(-0.88%)
Jun 18, 2019 2.180 2.320 2.150 2.280 119,216 +0.22(+10.68%)
Jun 17, 2019 2.100 2.160 2.050 2.060 51,906 -0.02(-0.96%)
Jun 14, 2019 2.110 2.140 2.070 2.080 36,579 +0.00(+0.00%)
Jun 13, 2019 2.100 2.110 2.020 2.080 23,036 +0.05(+2.46%)
Jun 12, 2019 2.110 2.110 2.020 2.030 25,604 -0.08(-3.79%)
Jun 11, 2019 2.050 2.190 2.050 2.110 60,232 +0.04(+1.93%)
Jun 10, 2019 2.200 2.200 2.030 2.070 78,235 -0.13(-5.91%)
Jun 07, 2019 2.250 2.350 2.200 2.200 59,657 -0.03(-1.35%)
Jun 06, 2019 2.350 2.350 2.210 2.230 69,850 -0.12(-5.11%)
Jun 05, 2019 2.390 2.460 2.220 2.350 280,191 +0.12(+5.38%)
Jun 04, 2019 2.000 2.230 2.000 2.230 128,428 +0.20(+9.85%)
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.