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

Goldmoney Inc (TSX: XAU )

7.700 -0.090 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2020 2.290 2.390 2.290 2.350 48,221 -0.01(-0.42%)
May 28, 2020 2.340 2.380 2.270 2.360 37,327 +0.07(+3.06%)
May 27, 2020 2.390 2.390 2.230 2.290 147,417 -0.06(-2.55%)
May 26, 2020 2.440 2.440 2.220 2.350 161,471 -0.13(-5.24%)
May 25, 2020 2.460 2.490 2.410 2.480 19,461 +0.01(+0.40%)
May 22, 2020 2.460 2.500 2.420 2.470 28,135 +0.04(+1.65%)
May 21, 2020 2.470 2.520 2.420 2.430 44,654 -0.07(-2.80%)
May 20, 2020 2.460 2.550 2.380 2.500 82,365 +0.05(+2.04%)
May 19, 2020 2.740 2.750 2.420 2.450 128,185 -0.21(-7.89%)
May 15, 2020 2.660 2.660 2.660 0 +0.21(+8.57%)
May 14, 2020 2.460 2.470 2.380 2.450 50,770 +0.01(+0.41%)
May 13, 2020 2.520 2.520 2.400 2.440 62,503 -0.04(-1.61%)
May 12, 2020 2.570 2.570 2.460 2.480 57,719 -0.06(-2.36%)
May 11, 2020 2.630 2.630 2.490 2.540 66,146 -0.01(-0.39%)
May 08, 2020 2.550 2.580 2.480 2.550 40,092 -0.04(-1.54%)
May 07, 2020 2.520 2.630 2.440 2.590 65,948 +0.09(+3.60%)
May 06, 2020 2.620 2.620 2.470 2.500 43,182 -0.07(-2.72%)
May 05, 2020 2.640 2.640 2.500 2.570 42,064 -0.06(-2.28%)
May 04, 2020 2.600 2.630 2.570 2.630 48,383 +0.02(+0.77%)
May 01, 2020 2.570 2.640 2.560 2.610 27,119 -0.03(-1.14%)
Apr 30, 2020 2.760 2.760 2.570 2.640 141,888 -0.12(-4.35%)
Apr 29, 2020 2.760 2.800 2.680 2.760 89,624 -0.05(-1.78%)
Apr 28, 2020 2.790 2.880 2.700 2.810 162,541 +0.06(+2.18%)
Apr 27, 2020 2.690 2.780 2.680 2.750 68,414 +0.02(+0.73%)
Apr 24, 2020 2.800 2.800 2.680 2.730 56,739 -0.11(-3.87%)
Apr 23, 2020 2.780 2.850 2.700 2.840 97,197 +0.13(+4.80%)
Apr 22, 2020 2.700 2.810 2.610 2.710 64,302 +0.03(+1.12%)
Apr 21, 2020 2.740 2.750 2.570 2.680 142,708 -0.05(-1.83%)
Apr 20, 2020 2.630 2.800 2.620 2.730 82,091 +0.18(+7.06%)
Apr 17, 2020 2.700 2.700 2.510 2.550 70,626 -0.18(-6.59%)
Apr 16, 2020 2.840 2.850 2.700 2.730 53,590 -0.12(-4.21%)
Apr 15, 2020 2.720 2.850 2.720 2.850 83,203 +0.01(+0.35%)
Apr 14, 2020 2.690 2.900 2.680 2.840 200,743 +0.21(+7.98%)
Apr 13, 2020 2.670 2.670 2.440 2.630 99,297 +0.05(+1.94%)
Apr 09, 2020 2.580 2.580 2.580 0 +0.23(+9.79%)
Apr 08, 2020 2.380 2.440 2.280 2.350 138,225 -0.11(-4.47%)
Apr 07, 2020 2.700 2.700 2.390 2.460 157,976 -0.03(-1.20%)
Apr 06, 2020 2.610 2.660 2.450 2.490 128,914 -0.11(-4.23%)
Apr 03, 2020 2.740 2.740 2.420 2.600 71,475 -0.13(-4.76%)
Apr 02, 2020 2.970 3.050 2.470 2.730 238,246 -0.17(-5.86%)
Apr 01, 2020 3.090 3.210 2.620 2.900 369,282 +0.08(+2.84%)
Mar 31, 2020 2.670 2.990 2.580 2.820 193,106 +0.16(+6.02%)
Mar 30, 2020 2.570 2.900 2.460 2.660 442,495 +0.23(+9.47%)
Mar 27, 2020 2.560 2.600 2.280 2.430 334,612 -0.17(-6.54%)
Mar 26, 2020 2.540 2.600 2.490 2.600 225,822 +0.20(+8.33%)
Mar 25, 2020 2.400 2.640 2.300 2.400 363,102 +0.00(+0.00%)
Mar 24, 2020 2.330 2.650 2.080 2.400 509,602 +0.38(+18.81%)
Mar 23, 2020 1.890 2.060 1.760 2.020 186,720 +0.22(+12.22%)
Mar 20, 2020 1.800 1.800 1.730 1.800 89,469 -0.04(-2.17%)
Mar 19, 2020 1.920 1.960 1.810 1.840 120,455 -0.03(-1.60%)
Mar 18, 2020 1.860 1.960 1.670 1.870 175,354 +0.07(+3.89%)
Mar 17, 2020 1.800 1.920 1.680 1.800 117,882 +0.16(+9.76%)
Mar 16, 2020 1.520 1.740 1.500 1.640 165,212 +0.03(+1.86%)
Mar 13, 2020 1.550 1.730 1.510 1.610 130,730 +0.14(+9.52%)
Mar 12, 2020 1.780 1.780 1.400 1.470 315,578 -0.39(-20.97%)
Mar 11, 2020 1.960 2.000 1.810 1.860 113,353 -0.12(-6.06%)
Mar 10, 2020 1.980 1.980 1.860 1.980 106,945 +0.01(+0.51%)
Mar 09, 2020 1.900 1.970 1.710 1.970 120,264 +0.03(+1.55%)
Mar 06, 2020 1.980 2.000 1.910 1.940 70,404 -0.04(-2.02%)
Mar 05, 2020 1.970 2.000 1.910 1.980 54,620 +0.02(+1.02%)
Mar 04, 2020 1.930 1.990 1.920 1.960 139,464 +0.06(+3.16%)
Mar 03, 2020 1.810 1.940 1.800 1.900 139,970 +0.11(+6.15%)
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.