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 31, 2019 1.900 1.930 1.870 1.870 83,774 +0.03(+1.63%)
May 30, 2019 1.900 1.950 1.840 1.840 295,206 -0.06(-3.16%)
May 29, 2019 1.960 2.010 1.900 1.900 46,665 -0.01(-0.52%)
May 28, 2019 1.920 2.000 1.910 1.910 51,183 +0.00(+0.00%)
May 27, 2019 2.010 2.010 1.910 1.910 25,051 -0.06(-3.05%)
May 24, 2019 2.030 2.030 1.930 1.970 30,295 -0.02(-1.01%)
May 23, 2019 2.000 2.030 1.920 1.990 166,738 -0.04(-1.97%)
May 22, 2019 2.150 2.150 2.020 2.030 160,085 -0.14(-6.45%)
May 21, 2019 2.120 2.170 2.120 2.170 61,284 +0.05(+2.36%)
May 17, 2019 2.120 2.120 2.120 0 -0.02(-0.93%)
May 16, 2019 2.180 2.210 2.140 2.140 28,498 -0.08(-3.60%)
May 15, 2019 2.230 2.230 2.160 2.220 29,611 +0.00(+0.00%)
May 14, 2019 2.220 2.240 2.200 2.220 45,967 +0.01(+0.45%)
May 13, 2019 2.200 2.240 2.160 2.210 46,211 +0.01(+0.45%)
May 10, 2019 2.240 2.240 2.170 2.200 55,550 +0.03(+1.38%)
May 09, 2019 2.270 2.270 2.170 2.170 24,600 -0.09(-3.98%)
May 08, 2019 2.170 2.260 2.170 2.260 28,732 +0.07(+3.20%)
May 07, 2019 2.220 2.220 2.160 2.190 59,100 -0.04(-1.79%)
May 06, 2019 2.300 2.300 2.220 2.230 45,645 -0.07(-3.04%)
May 03, 2019 2.270 2.300 2.240 2.300 37,395 -0.02(-0.86%)
May 02, 2019 2.430 2.430 2.200 2.320 161,138 -0.13(-5.31%)
May 01, 2019 2.490 2.500 2.410 2.450 30,861 -0.04(-1.61%)
Apr 30, 2019 2.500 2.500 2.460 2.490 33,913 +0.03(+1.22%)
Apr 29, 2019 2.530 2.530 2.460 2.460 49,289 -0.04(-1.60%)
Apr 26, 2019 2.470 2.510 2.440 2.500 62,132 -0.03(-1.19%)
Apr 25, 2019 2.600 2.600 2.500 2.530 136,416 +0.03(+1.20%)
Apr 24, 2019 2.420 2.560 2.420 2.500 47,951 +0.11(+4.60%)
Apr 23, 2019 2.360 2.480 2.350 2.390 72,012 +0.05(+2.14%)
Apr 22, 2019 2.490 2.490 2.300 2.340 72,683 -0.11(-4.49%)
Apr 18, 2019 2.450 2.450 2.450 0 -0.03(-1.21%)
Apr 17, 2019 2.510 2.510 2.430 2.480 43,330 +0.01(+0.40%)
Apr 16, 2019 2.560 2.560 2.460 2.470 45,075 -0.08(-3.14%)
Apr 15, 2019 2.590 2.590 2.550 2.550 35,350 -0.04(-1.54%)
Apr 12, 2019 2.590 2.600 2.540 2.590 48,864 +0.01(+0.39%)
Apr 11, 2019 2.600 2.600 2.540 2.580 28,879 -0.02(-0.77%)
Apr 10, 2019 2.590 2.610 2.550 2.600 134,928 +0.03(+1.17%)
Apr 09, 2019 2.580 2.590 2.550 2.570 64,710 -0.03(-1.15%)
Apr 08, 2019 2.450 2.630 2.450 2.600 272,232 +0.22(+9.24%)
Apr 05, 2019 2.590 2.600 2.330 2.380 209,009 -0.18(-7.03%)
Apr 04, 2019 2.610 2.630 2.560 2.560 72,225 -0.01(-0.39%)
Apr 03, 2019 2.570 2.600 2.550 2.570 133,095 -0.01(-0.39%)
Apr 02, 2019 2.580 2.600 2.550 2.580 122,756 +0.02(+0.78%)
Apr 01, 2019 2.600 2.640 2.510 2.560 179,573 -0.02(-0.78%)
Mar 29, 2019 2.590 2.590 2.470 2.580 103,175 +0.00(+0.00%)
Mar 28, 2019 2.500 2.640 2.440 2.580 232,703 +0.08(+3.20%)
Mar 27, 2019 2.590 2.590 2.500 2.500 69,791 -0.05(-1.96%)
Mar 26, 2019 2.590 2.650 2.480 2.550 388,869 -0.05(-1.92%)
Mar 25, 2019 2.540 2.650 2.480 2.600 624,170 +0.19(+7.88%)
Mar 22, 2019 2.160 2.450 2.150 2.410 347,925 +0.28(+13.15%)
Mar 21, 2019 2.220 2.220 2.130 2.130 71,622 -0.07(-3.18%)
Mar 20, 2019 2.200 2.220 2.140 2.200 71,604 +0.05(+2.33%)
Mar 19, 2019 2.150 2.150 2.100 2.150 73,857 +0.04(+1.90%)
Mar 18, 2019 2.290 2.290 2.090 2.110 239,625 -0.09(-4.09%)
Mar 15, 2019 2.200 2.330 2.120 2.200 170,315 +0.06(+2.80%)
Mar 14, 2019 2.140 2.190 2.110 2.140 97,075 +0.03(+1.42%)
Mar 13, 2019 2.530 2.620 2.060 2.110 798,921 -0.39(-15.60%)
Mar 12, 2019 2.430 2.520 2.410 2.500 401,189 +0.11(+4.60%)
Mar 11, 2019 2.280 2.400 2.240 2.390 337,537 +0.19(+8.64%)
Mar 08, 2019 2.250 2.250 2.100 2.200 193,819 -0.04(-1.79%)
Mar 07, 2019 2.150 2.310 2.070 2.240 306,995 +0.17(+8.21%)
Mar 06, 2019 2.100 2.150 2.040 2.070 234,705 +0.07(+3.50%)
Mar 05, 2019 1.780 2.060 1.740 2.000 242,680 +0.18(+9.89%)
Mar 04, 2019 1.760 1.850 1.620 1.820 201,307 +0.05(+2.82%)
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.