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

Goldmoney Inc (TSX: XAU )

8.000 +0.090 (+1.14%)
Streaming Delayed Price Updated: 4:00 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 28, 2018 2.560 2.560 2.430 2.450 29,279 -0.07(-2.78%)
Sep 27, 2018 2.240 2.540 2.240 2.520 78,680 +0.26(+11.50%)
Sep 26, 2018 2.290 2.290 2.200 2.260 35,886 +0.03(+1.35%)
Sep 25, 2018 2.250 2.260 2.160 2.230 117,334 +0.02(+0.90%)
Sep 24, 2018 2.190 2.220 2.160 2.210 71,472 +0.04(+1.84%)
Sep 21, 2018 2.440 2.440 2.170 2.170 166,940 -0.06(-2.69%)
Sep 20, 2018 2.300 2.300 2.190 2.230 111,070 +0.00(+0.00%)
Sep 19, 2018 2.250 2.340 2.190 2.230 211,046 +0.01(+0.45%)
Sep 18, 2018 2.440 2.450 2.150 2.220 210,602 -0.18(-7.50%)
Sep 17, 2018 2.470 2.480 2.380 2.400 34,800 -0.07(-2.83%)
Sep 14, 2018 2.500 2.570 2.440 2.470 27,671 -0.05(-1.98%)
Sep 13, 2018 2.540 2.570 2.520 2.520 45,472 -0.02(-0.79%)
Sep 12, 2018 2.510 2.600 2.500 2.540 26,667 +0.03(+1.20%)
Sep 11, 2018 2.550 2.550 2.410 2.510 62,210 -0.01(-0.40%)
Sep 10, 2018 2.620 2.680 2.470 2.520 38,522 -0.04(-1.56%)
Sep 07, 2018 2.710 2.710 2.510 2.560 81,048 -0.13(-4.83%)
Sep 06, 2018 2.720 2.740 2.620 2.690 40,970 +0.03(+1.13%)
Sep 05, 2018 2.730 2.790 2.640 2.660 34,725 -0.07(-2.56%)
Sep 04, 2018 2.750 2.770 2.720 2.730 70,703 +0.01(+0.37%)
Aug 31, 2018 2.720 2.720 2.720 0 +0.01(+0.37%)
Aug 30, 2018 2.740 2.740 2.690 2.710 19,500 -0.02(-0.73%)
Aug 29, 2018 2.720 2.730 2.690 2.730 13,230 +0.00(+0.00%)
Aug 28, 2018 2.750 2.760 2.680 2.730 27,335 +0.00(+0.00%)
Aug 27, 2018 2.700 2.760 2.700 2.730 38,285 -0.02(-0.73%)
Aug 24, 2018 2.740 2.760 2.650 2.750 32,632 +0.06(+2.23%)
Aug 23, 2018 2.660 2.690 2.650 2.690 58,190 +0.04(+1.51%)
Aug 22, 2018 2.630 2.690 2.630 2.650 22,122 -0.03(-1.12%)
Aug 21, 2018 2.680 2.700 2.600 2.680 35,648 -0.08(-2.90%)
Aug 20, 2018 2.670 2.760 2.580 2.760 60,352 +0.03(+1.10%)
Aug 17, 2018 2.790 2.790 2.710 2.730 16,969 -0.04(-1.44%)
Aug 16, 2018 2.750 2.780 2.730 2.770 16,574 +0.02(+0.73%)
Aug 15, 2018 2.750 2.750 2.660 2.750 21,250 +0.00(+0.00%)
Aug 14, 2018 2.600 2.770 2.600 2.750 75,370 +0.15(+5.77%)
Aug 13, 2018 2.770 2.780 2.470 2.600 148,202 -0.20(-7.14%)
Aug 10, 2018 2.760 2.810 2.690 2.800 58,428 +0.03(+1.08%)
Aug 09, 2018 2.900 2.900 2.750 2.770 66,666 -0.02(-0.72%)
Aug 08, 2018 2.960 2.960 2.790 2.790 91,550 -0.12(-4.12%)
Aug 07, 2018 2.950 3.030 2.900 2.910 58,870 -0.05(-1.69%)
Aug 03, 2018 2.960 2.960 2.960 0 +0.02(+0.68%)
Aug 02, 2018 3.000 3.000 2.910 2.940 29,892 +0.02(+0.68%)
Aug 01, 2018 3.080 3.080 2.920 2.920 33,180 -0.11(-3.63%)
Jul 31, 2018 3.060 3.070 2.920 3.030 68,458 +0.09(+3.06%)
Jul 30, 2018 2.990 3.010 2.900 2.940 32,130 -0.06(-2.00%)
Jul 27, 2018 3.030 3.030 2.920 3.000 36,313 +0.02(+0.67%)
Jul 26, 2018 3.100 3.130 2.960 2.980 34,734 -0.11(-3.56%)
Jul 25, 2018 3.110 3.120 3.050 3.090 25,790 -0.01(-0.32%)
Jul 24, 2018 3.050 3.140 2.980 3.100 167,524 +0.15(+5.08%)
Jul 23, 2018 2.920 3.030 2.910 2.950 16,842 +0.00(+0.00%)
Jul 20, 2018 3.100 3.100 2.930 2.950 24,348 -0.11(-3.59%)
Jul 19, 2018 3.000 3.100 2.990 3.060 61,167 +0.02(+0.66%)
Jul 18, 2018 2.940 3.040 2.900 3.040 21,242 +0.08(+2.70%)
Jul 17, 2018 2.960 3.000 2.920 2.960 34,270 +0.01(+0.34%)
Jul 16, 2018 2.900 3.000 2.900 2.950 39,500 +0.00(+0.00%)
Jul 13, 2018 3.150 3.200 2.950 2.950 110,068 -0.07(-2.32%)
Jul 12, 2018 3.040 3.080 2.970 3.020 37,218 +0.03(+1.00%)
Jul 11, 2018 3.040 3.040 2.950 2.990 52,312 -0.01(-0.33%)
Jul 10, 2018 3.050 3.050 2.950 3.000 14,400 -0.05(-1.64%)
Jul 09, 2018 2.990 3.120 2.850 3.050 48,869 +0.11(+3.74%)
Jul 06, 2018 2.920 2.950 2.920 2.940 63,790 +0.09(+3.16%)
Jul 05, 2018 2.960 2.970 2.840 2.850 72,681 -0.02(-0.70%)
Jul 04, 2018 2.910 2.990 2.850 2.870 29,320 -0.02(-0.69%)
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.