Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

5.830 -0.570 (-8.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2021 9.900 10.21 9.890 9.920 33,563 +0.03(+0.30%)
Oct 28, 2021 10.09 10.25 9.821 9.890 27,162 -0.22(-2.18%)
Oct 27, 2021 10.18 10.22 10.09 10.11 7,982 -0.11(-1.08%)
Oct 26, 2021 10.15 10.22 5,271 +0.07(+0.69%)
Oct 25, 2021 10.10 10.22 10.06 10.15 13,417 +0.08(+0.79%)
Oct 22, 2021 10.00 10.21 10.00 10.07 22,922 +0.05(+0.50%)
Oct 21, 2021 10.15 10.16 10.00 10.02 28,946 -0.11(-1.09%)
Oct 20, 2021 10.00 10.13 10.00 10.13 15,039 +0.17(+1.66%)
Oct 19, 2021 10.06 10.17 9.965 9.965 8,806 -0.10(-0.95%)
Oct 18, 2021 10.00 10.27 10.00 10.06 6,663 +0.01(+0.10%)
Oct 15, 2021 10.10 10.10 9.990 10.05 7,136 -0.09(-0.94%)
Oct 14, 2021 10.20 10.25 10.01 10.14 12,287 +0.15(+1.55%)
Oct 13, 2021 9.910 10.20 9.910 9.990 46,819 +0.10(+1.01%)
Oct 12, 2021 9.900 10.01 9.722 9.890 10,037 +0.07(+0.71%)
Oct 11, 2021 9.910 9.998 9.720 9.820 6,847 -0.10(-1.01%)
Oct 08, 2021 9.800 10.11 9.800 9.920 12,884 +0.15(+1.54%)
Oct 07, 2021 10.24 10.24 9.770 9.770 41,952 -0.36(-3.55%)
Oct 06, 2021 10.06 10.15 10.04 10.13 6,137 +0.05(+0.50%)
Oct 05, 2021 10.05 10.13 9.950 10.08 20,076 +0.03(+0.30%)
Oct 04, 2021 10.18 10.25 10.04 10.05 18,244 -0.09(-0.89%)
Oct 01, 2021 10.26 10.37 10.13 10.14 17,999 -0.04(-0.39%)
Sep 30, 2021 10.15 10.33 9.980 10.18 16,742 +0.08(+0.79%)
Sep 29, 2021 10.51 10.51 9.992 10.10 54,484 -0.38(-3.63%)
Sep 28, 2021 10.82 10.82 10.39 10.48 7,687 -0.40(-3.68%)
Sep 27, 2021 10.70 11.00 10.67 10.88 15,612 +0.23(+2.16%)
Sep 24, 2021 10.76 10.80 10.65 10.65 11,616 -0.20(-1.84%)
Sep 23, 2021 10.95 10.97 10.62 10.85 27,142 -0.07(-0.64%)
Sep 22, 2021 10.49 11.10 10.28 10.92 35,468 +0.60(+5.81%)
Sep 21, 2021 10.20 10.53 10.01 10.32 53,346 +0.23(+2.28%)
Sep 20, 2021 10.45 10.45 9.960 10.09 79,485 -0.40(-3.81%)
Sep 17, 2021 10.13 10.49 9.950 10.49 22,286 +0.34(+3.35%)
Sep 16, 2021 10.32 10.32 10.02 10.15 28,361 -0.26(-2.50%)
Sep 15, 2021 10.30 10.45 10.30 10.41 20,285 +0.16(+1.56%)
Sep 14, 2021 10.15 10.48 10.07 10.25 34,348 +0.10(+0.99%)
Sep 13, 2021 10.15 10.19 10.11 10.15 24,351 +0.00(+0.00%)
Sep 10, 2021 10.13 10.23 9.941 10.15 8,201 +0.04(+0.40%)
Sep 09, 2021 10.18 10.18 9.920 10.11 11,479 -0.07(-0.69%)
Sep 08, 2021 10.22 10.43 10.11 10.18 11,766 -0.04(-0.39%)
Sep 07, 2021 9.980 10.41 9.940 10.22 40,649 +0.27(+2.71%)
Sep 03, 2021 9.570 9.990 9.570 9.950 37,107 +0.44(+4.63%)
Sep 02, 2021 9.470 9.570 9.448 9.510 21,452 +0.11(+1.17%)
Sep 01, 2021 9.470 9.550 9.200 9.400 27,841 -0.07(-0.74%)
Aug 31, 2021 9.430 9.520 9.430 9.470 8,986 -0.06(-0.63%)
Aug 30, 2021 9.510 9.890 9.510 9.530 14,222 +0.08(+0.85%)
Aug 27, 2021 9.340 9.560 9.340 9.450 23,361 +0.07(+0.75%)
Aug 26, 2021 9.260 9.420 9.250 9.380 8,330 +0.09(+0.97%)
Aug 25, 2021 9.200 9.370 9.120 9.290 5,255 +0.14(+1.53%)
Aug 24, 2021 9.470 9.550 9.120 9.150 39,329 -0.41(-4.29%)
Aug 23, 2021 9.650 9.895 9.510 9.560 25,746 -0.04(-0.42%)
Aug 20, 2021 9.600 9.810 9.560 9.600 9,129 -0.10(-1.03%)
Aug 19, 2021 9.750 9.910 9.606 9.700 8,831 -0.04(-0.41%)
Aug 18, 2021 9.750 9.880 9.550 9.740 13,327 +0.04(+0.41%)
Aug 17, 2021 9.870 10.04 9.610 9.700 26,973 -0.17(-1.72%)
Aug 16, 2021 9.950 9.950 9.630 9.870 20,145 -0.06(-0.60%)
Aug 13, 2021 9.930 9.930 9.700 9.930 30,079 +0.08(+0.81%)
Aug 12, 2021 10.05 10.07 9.770 9.850 14,290 -0.20(-1.99%)
Aug 11, 2021 10.06 10.07 9.890 10.05 11,012 -0.05(-0.50%)
Aug 10, 2021 9.990 10.11 9.830 10.10 17,703 +0.17(+1.71%)
Aug 09, 2021 10.12 10.34 9.839 9.930 36,871 -0.15(-1.49%)
Aug 06, 2021 10.00 10.35 9.969 10.08 30,922 -0.06(-0.59%)
Aug 05, 2021 10.13 10.26 10.08 10.14 16,932 -0.03(-0.29%)
Aug 04, 2021 10.35 10.43 10.11 10.17 12,021 -0.15(-1.45%)
Aug 03, 2021 10.16 10.36 10.04 10.32 21,317 +0.18(+1.78%)
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.