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

Goldmoney Inc (TSX: XAU )

7.770 -0.140 (-1.77%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 4, 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 (%)
Sep 30, 2016 4.620 4.680 4.490 4.490 101,675 -0.01(-0.22%)
Sep 29, 2016 4.450 4.700 4.390 4.500 228,807 +0.11(+2.51%)
Sep 28, 2016 4.330 4.420 4.250 4.390 143,910 +0.10(+2.33%)
Sep 27, 2016 4.080 4.300 4.030 4.290 197,484 +0.29(+7.25%)
Sep 26, 2016 3.940 4.090 3.800 4.000 202,762 +0.14(+3.63%)
Sep 23, 2016 4.170 4.170 3.830 3.860 97,892 -0.28(-6.76%)
Sep 22, 2016 4.140 4.200 3.950 4.140 208,431 +0.27(+6.98%)
Sep 21, 2016 3.850 4.000 3.830 3.870 173,375 +0.01(+0.26%)
Sep 20, 2016 3.890 4.000 3.750 3.860 180,410 +0.01(+0.26%)
Sep 19, 2016 4.010 4.100 3.850 3.850 89,433 -0.11(-2.78%)
Sep 16, 2016 4.120 4.200 3.960 3.960 30,782 -0.19(-4.58%)
Sep 15, 2016 4.390 4.390 4.100 4.150 53,752 -0.15(-3.49%)
Sep 14, 2016 4.060 4.350 4.050 4.300 46,100 +0.11(+2.63%)
Sep 13, 2016 4.270 4.340 4.100 4.190 682,026 +0.05(+1.21%)
Sep 12, 2016 4.350 4.390 4.090 4.140 54,599 -0.09(-2.13%)
Sep 09, 2016 4.410 4.430 4.200 4.230 42,394 -0.19(-4.30%)
Sep 08, 2016 4.490 4.490 4.300 4.420 61,778 -0.08(-1.78%)
Sep 07, 2016 4.500 4.500 4.380 4.500 53,146 +0.10(+2.27%)
Sep 06, 2016 4.350 4.400 4.300 4.400 46,246 +0.06(+1.38%)
Sep 02, 2016 4.340 4.340 4.340 0 +0.01(+0.23%)
Sep 01, 2016 4.380 4.380 4.250 4.330 150,204 +0.05(+1.17%)
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%)
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.