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

Goldmoney Inc (TSX: XAU )

7.780 +0.080 (+1.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 31, 2018 3.080 3.080 3.010 3.080 33,451 -0.02(-0.65%)
May 30, 2018 3.100 3.110 3.020 3.100 55,420 -0.02(-0.64%)
May 29, 2018 3.240 3.260 3.110 3.120 86,098 -0.08(-2.50%)
May 28, 2018 3.340 3.340 3.180 3.200 98,096 -0.18(-5.33%)
May 25, 2018 3.250 3.400 3.250 3.380 61,301 +0.14(+4.32%)
May 24, 2018 3.310 3.360 3.220 3.240 87,050 -0.06(-1.82%)
May 23, 2018 3.320 3.490 3.290 3.300 67,960 +0.01(+0.30%)
May 22, 2018 3.520 3.560 3.270 3.290 194,631 -0.20(-5.73%)
May 18, 2018 3.490 3.490 3.490 0 -0.04(-1.13%)
May 17, 2018 3.540 3.540 3.400 3.530 48,420 +0.09(+2.62%)
May 16, 2018 3.550 3.550 3.340 3.440 50,727 -0.02(-0.58%)
May 15, 2018 3.610 3.620 3.460 3.460 31,759 -0.19(-5.21%)
May 14, 2018 3.500 3.700 3.500 3.650 99,845 +0.16(+4.58%)
May 11, 2018 3.550 3.610 3.480 3.490 48,708 -0.04(-1.27%)
May 10, 2018 3.740 3.740 3.510 3.535 74,294 -0.15(-3.94%)
May 09, 2018 3.700 3.870 3.670 3.680 115,465 +0.03(+0.82%)
May 08, 2018 3.740 3.740 3.620 3.650 51,703 -0.05(-1.35%)
May 07, 2018 3.760 3.760 3.590 3.700 148,830 +0.00(+0.00%)
May 04, 2018 3.480 3.800 3.440 3.700 163,890 +0.20(+5.71%)
May 03, 2018 3.360 3.520 3.280 3.500 167,613 +0.22(+6.71%)
May 02, 2018 3.380 3.380 3.240 3.280 30,093 -0.01(-0.30%)
May 01, 2018 3.360 3.360 3.250 3.290 25,710 -0.01(-0.30%)
Apr 30, 2018 3.390 3.390 3.280 3.300 42,889 -0.07(-2.08%)
Apr 27, 2018 3.380 3.400 3.340 3.370 24,903 +0.01(+0.30%)
Apr 26, 2018 3.490 3.490 3.300 3.360 64,237 -0.07(-2.04%)
Apr 25, 2018 3.480 3.490 3.400 3.430 45,447 -0.04(-1.15%)
Apr 24, 2018 3.490 3.500 3.460 3.470 25,730 +0.04(+1.17%)
Apr 23, 2018 3.470 3.470 3.410 3.430 76,440 -0.04(-1.15%)
Apr 20, 2018 3.490 3.490 3.420 3.470 33,216 +0.01(+0.29%)
Apr 19, 2018 3.600 3.600 3.460 3.460 57,371 -0.09(-2.54%)
Apr 18, 2018 3.460 3.670 3.460 3.550 49,858 +0.12(+3.50%)
Apr 17, 2018 3.480 3.480 3.430 3.430 51,492 +0.00(+0.00%)
Apr 16, 2018 3.500 3.500 3.370 3.430 68,435 +0.09(+2.69%)
Apr 13, 2018 3.520 3.540 3.330 3.340 73,634 -0.14(-4.02%)
Apr 12, 2018 3.530 3.570 3.390 3.480 40,309 -0.03(-0.85%)
Apr 11, 2018 3.470 3.560 3.450 3.510 78,135 +0.12(+3.54%)
Apr 10, 2018 3.280 3.400 3.280 3.390 88,925 +0.10(+3.04%)
Apr 09, 2018 3.470 3.480 3.270 3.290 69,353 -0.16(-4.64%)
Apr 06, 2018 3.400 3.500 3.390 3.450 56,820 -0.03(-0.86%)
Apr 05, 2018 3.520 3.540 3.370 3.480 99,000 +0.04(+1.16%)
Apr 04, 2018 3.410 3.460 3.320 3.440 45,950 +0.05(+1.47%)
Apr 03, 2018 3.520 3.600 3.320 3.390 92,159 -0.08(-2.31%)
Apr 02, 2018 3.490 3.600 3.450 3.470 80,445 +0.10(+2.97%)
Mar 29, 2018 3.370 3.370 3.370 0 +0.02(+0.60%)
Mar 28, 2018 3.500 3.500 3.200 3.350 140,598 -0.13(-3.74%)
Mar 27, 2018 3.610 3.630 3.420 3.480 100,804 -0.02(-0.57%)
Mar 26, 2018 3.750 3.840 3.490 3.500 145,378 -0.25(-6.67%)
Mar 23, 2018 3.870 3.900 3.750 3.750 108,375 -0.07(-1.83%)
Mar 22, 2018 3.670 3.830 3.670 3.820 141,943 +0.06(+1.60%)
Mar 21, 2018 3.720 3.760 3.720 3.760 52,474 +0.04(+1.08%)
Mar 20, 2018 3.810 3.850 3.650 3.720 83,667 -0.08(-2.11%)
Mar 19, 2018 3.850 3.880 3.730 3.800 150,634 +0.19(+5.26%)
Mar 16, 2018 3.590 3.740 3.520 3.610 60,045 +0.10(+2.85%)
Mar 15, 2018 3.670 3.670 3.480 3.510 82,283 -0.01(-0.28%)
Mar 14, 2018 3.630 3.640 3.430 3.520 69,083 +0.05(+1.44%)
Mar 13, 2018 3.470 3.520 3.440 3.470 70,519 +0.00(+0.00%)
Mar 12, 2018 3.520 3.600 3.440 3.470 113,456 +0.00(+0.00%)
Mar 09, 2018 3.450 3.490 3.310 3.470 67,072 +0.14(+4.20%)
Mar 08, 2018 3.460 3.480 3.280 3.330 96,030 -0.11(-3.20%)
Mar 07, 2018 3.750 3.750 3.410 3.440 117,651 -0.23(-6.27%)
Mar 06, 2018 3.880 3.900 3.660 3.670 133,161 -0.16(-4.18%)
Mar 05, 2018 3.760 3.870 3.700 3.830 61,905 +0.14(+3.79%)
Mar 02, 2018 3.830 3.850 3.600 3.690 83,430 -0.11(-2.89%)
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.