XAUMF - Goldmoney Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20191.40001.46001.38301.39001.390083,800
Dec 10, 20191.40001.40001.38001.39201.392013,800
Dec 09, 20191.33001.33001.33001.33001.3300700
Dec 06, 20191.30001.35801.30001.33001.330019,300
Dec 05, 20191.33001.37301.33001.33701.337037,700
Dec 04, 20191.38601.38601.34101.37001.370026,700
Dec 03, 20191.43001.43001.36801.39001.390016,300
Dec 02, 20191.38001.38001.30001.37501.375025,300
Nov 29, 20191.40001.40001.38501.39001.39003,800
Nov 27, 20191.45001.45001.38401.40001.400029,700
Nov 27, 20190.003 Dividend
Nov 26, 20191.40201.43001.39501.43001.427012,500
Nov 25, 20191.44501.44501.36001.38501.382176,500
Nov 22, 20191.45001.46601.43001.46601.462915,700
Nov 21, 20191.44501.50001.41501.43001.427028,900
Nov 20, 20191.50001.51001.45301.50001.496930,800
Nov 19, 20191.50001.53501.50001.53001.526811,900
Nov 18, 20191.54001.54701.50001.52001.516828,000
Nov 15, 20191.54301.55001.51001.54201.538840,300
Nov 14, 20191.54801.56401.53501.56001.556716,900
Nov 13, 20191.53201.55001.53201.54001.536810,500
Nov 12, 20191.53501.53501.52401.52401.52082,000
Nov 11, 20191.55501.55701.52501.52501.521830,200
Nov 08, 20191.54001.56001.54001.56001.556746,800
Nov 07, 20191.57001.57801.51001.55001.546718,600
Nov 06, 20191.59501.62001.57001.59501.591720,500
Nov 05, 20191.61601.63001.60001.62001.616610,100
Nov 04, 20191.56201.56401.56001.56401.56072,800
Nov 01, 20191.59001.59001.54201.57701.573713,700
Oct 31, 20191.58101.60001.58001.59501.591711,200
Oct 30, 20191.62001.62001.58101.59001.58678,400
Oct 29, 20191.61001.64001.61001.61001.60666,200
Oct 28, 20191.68001.68001.62101.64001.63669,300
Oct 25, 20191.63001.68001.63001.67701.673513,000
Oct 24, 20191.63001.65001.58001.60901.605618,000
Oct 23, 20191.63001.64001.60001.61001.60669,900
Oct 22, 20191.64301.64301.61001.61001.60666,200
Oct 21, 20191.65001.65001.63401.63401.63061,000
Oct 18, 20191.69001.70001.65001.65001.646515,200
Oct 17, 20191.68001.68001.65501.68001.67653,200
Oct 16, 20191.65001.65001.63501.63501.63165,700
Oct 15, 20191.64201.67001.64201.66001.656510,000
Oct 14, 20191.64501.69001.61001.67001.666516,700
Oct 11, 20191.64001.67701.64001.67701.673519,100
Oct 10, 20191.63001.65001.60001.61001.606625,500
Oct 09, 20191.62501.65001.61001.61001.60664,500
Oct 08, 20191.62001.64301.60901.61001.606619,400
Oct 07, 20191.63001.66001.61001.64001.636650,700
Oct 04, 20191.63601.64301.59001.62001.616634,800
Oct 03, 20191.68001.71501.62001.64001.636616,800
Oct 02, 20191.64901.67001.64901.67001.666512,100
Oct 01, 20191.65001.69001.63101.65001.646514,900
Sep 30, 20191.72001.74001.64001.64001.636614,400
Sep 27, 20191.68001.75001.66801.74101.737313,600
Sep 26, 20191.74101.74801.68801.69201.68856,800
Sep 25, 20191.74001.74501.71001.74301.73936,500
Sep 24, 20191.76501.80001.74801.74801.74438,500
Sep 23, 20191.80001.80001.76801.76801.764310,200
Sep 20, 20191.80001.81201.79001.81201.808213,100
Sep 19, 20191.73001.82001.73001.79901.795230,400
Sep 18, 20191.74001.75001.66001.66001.65656,000
Sep 17, 20191.76901.77001.75201.75601.752317,400
Sep 16, 20191.72401.78501.70601.70601.702411,600
Sep 13, 20191.69201.73501.69201.70001.69642,600
Sep 12, 20191.77101.78501.69001.69001.68652,100
Sep 11, 20191.72001.82201.72001.72001.71643,400
Sep 10, 20191.60001.71001.60001.71001.706417,600
Sep 09, 20191.55201.61001.50001.54501.541832,100
Sep 06, 20191.59001.62001.51001.54001.536849,700
Sep 05, 20191.64001.67001.57201.61001.606629,300
Sep 04, 20191.59101.67401.58501.62201.618670,000
Sep 03, 20191.58001.64601.55001.57501.571727,000
Aug 30, 20191.65001.65001.55601.58601.58277,400
Aug 29, 20191.63901.63901.55301.59001.586766,300
Aug 28, 20191.64201.65901.63601.65301.649511,600
Aug 27, 20191.66001.68301.61801.61801.614649,600
Aug 26, 20191.64901.68001.63001.66001.656570,400
Aug 23, 20191.65001.65001.62801.62801.624618,300
Aug 22, 20191.70901.70901.64001.67001.666539,500
Aug 21, 20191.64401.73501.64401.71001.706435,500
Aug 20, 20191.64001.68001.64001.64901.64557,900
Aug 19, 20191.68301.68301.62001.64701.643535,300
Aug 19, 20190.002 Dividend
Aug 16, 20191.77101.77101.68001.72001.71448,100
Aug 15, 20191.74101.86601.72901.76001.754381,300
Aug 14, 20191.81001.81001.72001.78001.774251,200
Aug 13, 20191.84401.84401.70001.80401.798112,000
Aug 12, 20191.83801.86001.74001.75301.747357,300
Aug 09, 20191.83701.85001.80001.80601.800110,800
Aug 08, 20191.85501.85501.77501.81801.812124,800
Aug 07, 20191.82401.94001.81001.86001.853990,700
Aug 06, 20191.65901.80001.65901.80001.794133,300
Aug 05, 20191.70001.77901.70001.77001.764224,800
Aug 02, 20191.70201.72501.69501.70701.701416,900
Aug 01, 20191.70301.71001.66301.71001.704413,700
Jul 31, 20191.66001.72001.66001.70001.694516,700
Jul 30, 20191.71001.71001.67001.67001.6646800
Jul 29, 20191.74201.76001.64301.74001.734323,000
Jul 26, 20191.75001.77101.71301.77001.764211,900
Jul 25, 20191.82001.82001.72001.72901.723417,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...