GoldMoney Inc (9BT0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 12.5506072874 | 4.94 | 5.44 | 4.86 | 1849 | 5.39643267 | DE |
| 4 | 0.4200001 | 8.17120833018 | 5.1399999 | 5.44 | 4.66 | 2063 | 5.18077382 | DE |
| 12 | 0.16 | 2.96296296296 | 5.4 | 5.52 | 4.38 | 1622 | 5.07130688 | DE |
| 26 | 0.16 | 2.96296296296 | 5.4 | 6.1 | 4.38 | 1306 | 5.23606665 | DE |
| 52 | -0.59 | -9.59349593496 | 6.15 | 6.4 | 4.38 | 1035 | 5.35680349 | DE |
| 156 | -0.59 | -9.59349593496 | 6.15 | 6.4 | 4.38 | 1035 | 5.35680349 | DE |
| 260 | -0.59 | -9.59349593496 | 6.15 | 6.4 | 4.38 | 1035 | 5.35680349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722544020 | 5.44 | 0.54 | 11.02 | 4.9 | 5.44 | 4.8899999 | 8486 |
| 1722457560 | 4.9 | 0.04 | 0.82 | 4.9 | 4.9 | 4.9 | 400 |
| 1722371220 | 4.86 | -0.06 | -1.22 | 4.86 | 4.86 | 4.86 | 85 |
| 1722284760 | 4.92 | -0.02 | -0.40 | 4.92 | 4.92 | 4.92 | 24 |
| 1722025620 | 4.94 | -0.02 | -0.40 | 4.94 | 4.94 | 4.94 | 250 |
| 1721939160 | 4.96 | -0.32 | -6.06 | 4.94 | 4.96 | 4.93 | 5510 |
| 1721852760 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721766360 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1721679960 | 5.28 | 0.16 | 3.13 | 5.28 | 5.28 | 5.28 | 1060 |
| 1721420760 | 5.12 | 0.04 | 0.79 | 5.12 | 5.12 | 5.12 | 50 |
| 1721334360 | 5.08 | -0.14 | -2.68 | 5.08 | 5.08 | 5.08 | 120 |
| 1721247960 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1721161560 | 5.22 | 0.18 | 3.57 | 4.8499999 | 5.22 | 4.8499999 | 4373 |
| 1721075160 | 5.04 | -0.2 | -3.82 | 4.8499999 | 5.04 | 4.8499999 | 600 |
| 1720815960 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1720729560 | 5.24 | 0.24 | 4.80 | 5.24 | 5.24 | 5.2 | 5025 |
| 1720643220 | 5 | 0 | 0.00 | 4.91 | 5 | 4.66 | 5370 |
| 1720556760 | 5 | -0.08 | -1.57 | 5 | 5 | 5 | 200 |
| 1720470360 | 5.08 | -0.06 | -1.17 | 5.08 | 5.08 | 5.08 | 1332 |
| 1720211220 | 5.1399999 | -0.12 | -2.28 | 5.1399999 | 5.1399999 | 5.1399999 | 120 |
| 1720124820 | 5.26 | 0.29 | 5.84 | 5.26 | 5.26 | 5.26 | 140 |
| 1720038420 | 4.97 | -0.25 | -4.79 | 4.97 | 4.97 | 4.97 | 49 |
| 1719952020 | 5.22 | -0.06 | -1.14 | 5.22 | 5.22 | 5.22 | 400 |
| 1719865620 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1719606420 | 5.28 | 0.54 | 11.39 | 5.04 | 5.28 | 5.04 | 6092 |
| 1719520020 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1719433620 | 4.74 | -0.06 | -1.25 | 4.62 | 4.74 | 4.62 | 206 |
| 1719347160 | 4.8 | 0.31 | 6.90 | 4.71 | 4.8 | 4.71 | 501 |
| 1719260820 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1719001620 | 4.49 | -0.11 | -2.39 | 4.53 | 4.53 | 4.49 | 2380 |
| 1718915220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1718828820 | 4.5999999 | -0.05 | -1.08 | 4.55 | 4.5999999 | 4.55 | 560 |
| 1718742360 | 4.65 | 0.15 | 3.33 | 4.54 | 4.65 | 4.54 | 1221 |
| 1718656020 | 4.5 | 0.12 | 2.74 | 4.5 | 4.5 | 4.5 | 100 |
| 1718396820 | 4.38 | -0.31 | -6.61 | 4.5 | 4.51 | 4.38 | 5270 |
| 1718310420 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1718224020 | 4.69 | -0.25 | -5.06 | 4.7 | 4.7 | 4.69 | 560 |
| 1718137620 | 4.94 | -0.06 | -1.20 | 4.96 | 5.0199999 | 4.94 | 3968 |
| 1718051220 | 5 | -0.22 | -4.21 | 5.12 | 5.12 | 5 | 454 |
| 1717792020 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1717705620 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1717619220 | 5.22 | -0.06 | -1.14 | 5.5199999 | 5.5199999 | 5.22 | 452 |
| 1717532820 | 5.28 | 0.06 | 1.15 | 5.28 | 5.28 | 5.28 | 980 |
| 1717446420 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1717187220 | 5.22 | 0.02 | 0.38 | 5.22 | 5.22 | 5.22 | 400 |
| 1717100820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717014420 | 5.2 | -0.04 | -0.76 | 5.22 | 5.26 | 5.2 | 2855 |
| 1716928020 | 5.24 | -0.14 | -2.60 | 5.24 | 5.24 | 5.24 | 376 |
| 1716841560 | 5.38 | 0.3 | 5.91 | 5.0999999 | 5.38 | 5.0999999 | 1102 |
| 1716582420 | 5.08 | -0.02 | -0.39 | 5.0199999 | 5.08 | 5 | 1500 |
| 1716496020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1716409620 | 5.0999999 | -0.02 | -0.39 | 5.16 | 5.16 | 5.0999999 | 1751 |
| 1716323160 | 5.12 | -0.18 | -3.40 | 5.12 | 5.2 | 5.12 | 2800 |
| 1716236820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1715977620 | 5.3 | 0.16 | 3.11 | 5.3 | 5.3 | 5.3 | 761 |
| 1715891220 | 5.1399999 | -0.12 | -2.28 | 5.0199999 | 5.3 | 5.0199999 | 531 |
| 1715804820 | 5.26 | 0.1 | 1.94 | 5.1399999 | 5.42 | 5.1399999 | 1163 |
| 1715718360 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1715631960 | 5.16 | -0.24 | -4.44 | 5.16 | 5.16 | 5.16 | 400 |
| 1715372820 | 5.4 | 0.18 | 3.45 | 5.4 | 5.4 | 5.4 | 208 |
| 1715286420 | 5.22 | 0.14 | 2.76 | 5.22 | 5.22 | 5.22 | 40 |
| 1715200020 | 5.08 | -0.4 | -7.30 | 5.08 | 5.08 | 5.08 | 80 |
| 1715113620 | 5.48 | 0.22 | 4.18 | 5.48 | 5.48 | 5.48 | 2 |
| 1715027220 | 5.26 | 0 | 0.00 | 5.16 | 5.26 | 5.0599999 | 586 |
| 1714767960 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1714681560 | 5.26 | -0.2 | -3.66 | 5.54 | 5.54 | 5.26 | 225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
