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

Goldmoney Inc (TSX: XAU )

7.950 +0.080 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2020 2.400 2.470 2.390 2.400 62,919 -0.03(-1.23%)
Sep 29, 2020 2.290 2.430 2.250 2.430 197,919 +0.13(+5.65%)
Sep 28, 2020 2.360 2.450 2.290 2.300 61,933 -0.08(-3.36%)
Sep 25, 2020 2.360 2.450 2.350 2.380 41,153 +0.00(+0.00%)
Sep 24, 2020 2.350 2.450 2.350 2.380 78,204 +0.01(+0.42%)
Sep 23, 2020 2.500 2.510 2.360 2.370 66,866 -0.10(-4.05%)
Sep 22, 2020 2.570 2.570 2.430 2.470 64,360 -0.09(-3.52%)
Sep 21, 2020 2.610 2.700 2.500 2.560 102,817 -0.09(-3.40%)
Sep 18, 2020 2.650 2.690 2.590 2.650 29,782 +0.01(+0.38%)
Sep 17, 2020 2.650 2.650 2.600 2.640 19,581 +0.01(+0.38%)
Sep 16, 2020 2.700 2.700 2.600 2.630 96,885 -0.04(-1.50%)
Sep 15, 2020 2.740 2.740 2.670 2.670 22,407 -0.03(-1.11%)
Sep 14, 2020 2.770 2.780 2.660 2.700 48,816 -0.03(-1.10%)
Sep 11, 2020 2.700 2.780 2.640 2.730 47,698 +0.05(+1.87%)
Sep 10, 2020 2.720 2.770 2.600 2.680 95,444 -0.06(-2.19%)
Sep 09, 2020 2.820 2.820 2.700 2.740 31,761 -0.08(-2.84%)
Sep 08, 2020 2.740 2.870 2.710 2.820 51,503 +0.02(+0.71%)
Sep 04, 2020 2.800 2.800 2.800 0 -0.04(-1.41%)
Sep 03, 2020 2.890 2.900 2.770 2.840 65,251 -0.08(-2.74%)
Sep 02, 2020 2.990 2.990 2.860 2.920 24,851 -0.06(-2.01%)
Sep 01, 2020 3.020 3.050 2.930 2.980 42,059 +0.01(+0.34%)
Aug 31, 2020 2.980 3.010 2.970 2.970 31,976 +0.01(+0.34%)
Aug 28, 2020 3.050 3.050 2.950 2.960 68,000 -0.13(-4.21%)
Aug 27, 2020 3.130 3.150 3.040 3.090 41,012 +0.00(+0.00%)
Aug 26, 2020 2.940 3.140 2.930 3.090 110,411 +0.11(+3.69%)
Aug 25, 2020 3.030 3.060 2.930 2.980 53,436 -0.07(-2.30%)
Aug 24, 2020 3.030 3.090 3.000 3.050 77,358 +0.00(+0.00%)
Aug 21, 2020 2.860 3.090 2.850 3.050 114,470 -0.01(-0.33%)
Aug 20, 2020 3.190 3.200 3.050 3.060 83,242 -0.13(-4.08%)
Aug 19, 2020 3.190 3.240 2.910 3.190 303,675 -0.08(-2.45%)
Aug 18, 2020 2.980 3.300 2.940 3.270 515,149 +0.36(+12.37%)
Aug 17, 2020 2.790 2.980 2.790 2.910 93,992 +0.17(+6.20%)
Aug 14, 2020 2.800 2.800 2.680 2.740 61,765 -0.01(-0.36%)
Aug 13, 2020 2.690 2.760 2.690 2.750 42,129 +0.01(+0.36%)
Aug 12, 2020 2.790 2.790 2.590 2.740 107,214 +0.18(+7.03%)
Aug 11, 2020 2.580 2.590 2.480 2.560 115,972 -0.08(-3.03%)
Aug 10, 2020 2.710 2.760 2.560 2.640 141,653 -0.04(-1.49%)
Aug 07, 2020 2.800 2.810 2.600 2.680 106,169 -0.06(-2.19%)
Aug 06, 2020 3.000 3.180 2.710 2.740 496,190 -0.10(-3.52%)
Aug 05, 2020 2.600 2.870 2.510 2.840 575,695 +0.34(+13.60%)
Aug 04, 2020 2.180 2.500 2.180 2.500 345,778 +0.35(+16.28%)
Jul 31, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 30, 2020 2.110 2.160 2.100 2.150 71,983 -0.01(-0.46%)
Jul 29, 2020 2.200 2.230 2.100 2.160 214,606 -0.08(-3.57%)
Jul 28, 2020 2.290 2.290 2.230 2.240 60,679 -0.02(-0.88%)
Jul 27, 2020 2.230 2.290 2.220 2.260 188,236 -0.08(-3.42%)
Jul 24, 2020 2.380 2.380 2.310 2.340 53,888 +0.06(+2.63%)
Jul 23, 2020 2.380 2.420 2.250 2.280 102,440 -0.06(-2.56%)
Jul 22, 2020 2.410 2.410 2.260 2.340 89,729 +0.00(+0.00%)
Jul 21, 2020 2.340 2.420 2.290 2.340 121,464 +0.04(+1.74%)
Jul 20, 2020 2.310 2.330 2.270 2.300 68,495 +0.02(+0.88%)
Jul 17, 2020 2.300 2.300 2.230 2.280 31,242 +0.01(+0.44%)
Jul 16, 2020 2.270 2.300 2.250 2.270 41,876 +0.00(+0.00%)
Jul 15, 2020 2.270 2.270 2.250 2.270 27,755 +0.00(+0.00%)
Jul 14, 2020 2.220 2.280 2.200 2.270 56,583 +0.03(+1.34%)
Jul 13, 2020 2.320 2.370 2.180 2.240 252,403 -0.04(-1.75%)
Jul 10, 2020 2.230 2.300 2.200 2.280 80,256 +0.03(+1.33%)
Jul 09, 2020 2.240 2.250 2.200 2.250 37,736 -0.02(-0.88%)
Jul 08, 2020 2.330 2.330 2.220 2.270 107,423 -0.03(-1.30%)
Jul 07, 2020 2.280 2.320 2.270 2.300 35,748 -0.03(-1.29%)
Jul 06, 2020 2.330 2.360 2.310 2.330 66,592 +0.03(+1.30%)
Jul 03, 2020 2.310 2.320 2.250 2.300 56,540 -0.04(-1.71%)
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.