Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		2.470	2.470	2.470	0	+0.08(+3.35%)
Dec 30, 2020	2.430	2.430	2.370	2.390	115,306	-0.07(-2.85%)
Dec 29, 2020	2.600	2.600	2.420	2.460	96,947	-0.06(-2.38%)
Dec 24, 2020		2.520	2.520	2.520	0	+0.03(+1.20%)
Dec 23, 2020	2.520	2.570	2.420	2.490	63,795	+0.01(+0.40%)
Dec 22, 2020	2.540	2.610	2.410	2.480	112,518	-0.03(-1.20%)
Dec 21, 2020	2.480	2.580	2.450	2.510	48,647	-0.01(-0.40%)
Dec 18, 2020	2.510	2.690	2.510	2.520	49,525	-0.08(-3.08%)
Dec 17, 2020	2.520	2.600	2.470	2.600	139,133	+0.18(+7.44%)
Dec 16, 2020	2.460	2.500	2.370	2.420	50,968	-0.03(-1.22%)
Dec 15, 2020	2.390	2.460	2.390	2.450	31,791	+0.06(+2.51%)
Dec 14, 2020	2.450	2.470	2.350	2.390	64,218	+0.03(+1.27%)
Dec 11, 2020	2.370	2.390	2.320	2.360	29,511	-0.03(-1.26%)
Dec 10, 2020	2.420	2.420	2.360	2.390	25,379	+0.00(+0.00%)
Dec 09, 2020	2.420	2.430	2.370	2.390	48,951	-0.05(-2.05%)
Dec 08, 2020	2.420	2.480	2.380	2.440	45,412	+0.01(+0.41%)
Dec 07, 2020	2.460	2.470	2.370	2.430	36,814	-0.03(-1.22%)
Dec 04, 2020	2.360	2.470	2.360	2.460	23,577	+0.07(+2.93%)
Dec 03, 2020	2.440	2.500	2.340	2.390	61,580	-0.03(-1.24%)
Dec 02, 2020	2.450	2.450	2.320	2.420	41,004	-0.03(-1.22%)
Dec 01, 2020	2.350	2.470	2.350	2.450	43,987	+0.10(+4.26%)
Nov 30, 2020	2.340	2.350	2.280	2.350	23,242	+0.01(+0.43%)
Nov 27, 2020	2.350	2.350	2.300	2.340	19,170	+0.01(+0.43%)
Nov 26, 2020	2.320	2.330	2.290	2.330	15,918	-0.01(-0.43%)
Nov 25, 2020	2.260	2.340	2.260	2.340	47,206	+0.07(+3.08%)
Nov 24, 2020	2.250	2.300	2.200	2.270	30,105	+0.05(+2.25%)
Nov 23, 2020	2.280	2.280	2.210	2.220	88,672	-0.08(-3.48%)
Nov 20, 2020	2.320	2.350	2.300	2.300	21,997	+0.00(+0.00%)
Nov 19, 2020	2.440	2.440	2.300	2.300	27,963	-0.13(-5.35%)
Nov 18, 2020	2.500	2.500	2.360	2.430	53,170	-0.02(-0.82%)
Nov 17, 2020	2.470	2.470	2.410	2.450	11,394	-0.01(-0.41%)
Nov 16, 2020	2.480	2.510	2.400	2.460	34,365	-0.06(-2.38%)
Nov 13, 2020	2.470	2.540	2.440	2.520	106,918	+0.10(+4.13%)
Nov 12, 2020	2.350	2.430	2.300	2.420	37,415	+0.12(+5.22%)
Nov 11, 2020	2.360	2.490	2.300	2.300	50,626	+0.01(+0.44%)
Nov 10, 2020	2.290	2.350	2.250	2.290	112,278	+0.05(+2.23%)
Nov 09, 2020	2.500	2.560	2.070	2.240	415,067	-0.18(-7.44%)
Nov 06, 2020	2.370	2.440	2.370	2.420	17,763	+0.00(+0.00%)
Nov 05, 2020	2.280	2.420	2.270	2.420	45,524	+0.24(+11.01%)
Nov 04, 2020	2.280	2.280	2.180	2.180	11,525	-0.06(-2.68%)
Nov 03, 2020	2.260	2.300	2.210	2.240	17,190	-0.01(-0.44%)
Nov 02, 2020	2.230	2.250	2.170	2.250	24,599	+0.05(+2.27%)
Oct 30, 2020	2.270	2.270	2.180	2.200	38,589	-0.04(-1.79%)
Oct 29, 2020	2.160	2.260	2.160	2.240	63,876	+0.07(+3.23%)
Oct 28, 2020	2.260	2.260	2.150	2.170	99,729	-0.10(-4.41%)
Oct 27, 2020	2.300	2.300	2.260	2.270	9,777	-0.02(-0.87%)
Oct 26, 2020	2.310	2.370	2.220	2.290	146,929	-0.13(-5.37%)
Oct 23, 2020	2.430	2.430	2.390	2.420	17,377	+0.00(+0.00%)
Oct 22, 2020	2.420	2.430	2.340	2.420	60,940	-0.04(-1.63%)
Oct 21, 2020	2.470	2.500	2.400	2.460	38,510	-0.01(-0.40%)
Oct 20, 2020	2.480	2.480	2.420	2.470	16,641	+0.03(+1.23%)
Oct 19, 2020	2.500	2.550	2.430	2.440	66,300	+0.02(+0.83%)
Oct 16, 2020	2.400	2.450	2.360	2.420	23,714	+0.04(+1.68%)
Oct 15, 2020	2.400	2.460	2.360	2.380	46,605	-0.09(-3.64%)
Oct 14, 2020	2.470	2.480	2.430	2.470	29,335	+0.00(+0.00%)
Oct 13, 2020	2.470	2.580	2.410	2.470	72,800	+0.09(+3.78%)
Oct 09, 2020		2.380	2.380	2.380	0	+0.14(+6.25%)
Oct 08, 2020	2.380	2.380	2.200	2.240	127,885	-0.09(-3.86%)
Oct 07, 2020	2.400	2.400	2.280	2.330	109,579	-0.05(-2.10%)
Oct 06, 2020	2.400	2.420	2.350	2.380	114,488	+0.00(+0.00%)
Oct 05, 2020	2.300	2.390	2.290	2.380	92,319	+0.08(+3.48%)
Oct 02, 2020	2.430	2.430	2.290	2.300	97,839	-0.08(-3.36%)

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.

Financial News

Goldmoney Inc (TSX: XAU )

Historical Prices

Popular Pages