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 (%)
Nov 30, 2022 4.000 4.250 3.931 4.240 71,061 +0.38(+9.84%)
Nov 29, 2022 3.850 3.960 3.794 3.860 24,719 +0.11(+2.93%)
Nov 28, 2022 4.000 4.000 3.750 3.750 27,930 -0.23(-5.85%)
Nov 25, 2022 3.989 4.017 3.920 3.983 11,265 +0.07(+1.84%)
Nov 23, 2022 3.980 4.000 3.840 3.911 18,272 -0.01(-0.23%)
Nov 22, 2022 3.980 4.035 3.900 3.920 28,327 +0.11(+2.89%)
Nov 21, 2022 3.910 3.910 3.750 3.810 17,716 -0.14(-3.54%)
Nov 18, 2022 4.100 4.100 3.950 3.950 10,070 -0.10(-2.47%)
Nov 17, 2022 4.100 4.130 4.050 4.050 8,632 -0.09(-2.17%)
Nov 16, 2022 4.250 4.280 4.100 4.140 10,771 -0.10(-2.36%)
Nov 15, 2022 4.300 4.450 4.220 4.240 14,845 -0.15(-3.51%)
Nov 14, 2022 4.310 4.420 4.280 4.394 31,254 -0.02(-0.36%)
Nov 11, 2022 4.350 4.441 4.259 4.410 31,611 +0.14(+3.28%)
Nov 10, 2022 4.210 4.350 4.120 4.270 34,878 +0.20(+4.85%)
Nov 09, 2022 4.190 4.190 4.000 4.072 8,349 -0.08(-1.87%)
Nov 08, 2022 3.850 4.280 3.800 4.150 75,405 +0.30(+7.91%)
Nov 07, 2022 3.780 3.870 3.774 3.846 8,497 +0.08(+2.26%)
Nov 04, 2022 3.670 3.780 3.640 3.761 16,997 +0.19(+5.34%)
Nov 03, 2022 3.720 3.720 3.560 3.570 12,518 -0.10(-2.72%)
Nov 02, 2022 3.690 3.700 3.600 3.670 7,480 -0.02(-0.54%)
Nov 01, 2022 3.760 3.800 3.620 3.690 5,912 +0.00(+0.00%)
Oct 31, 2022 3.790 3.790 3.650 3.690 8,733 -0.04(-1.07%)
Oct 28, 2022 3.910 3.976 3.690 3.730 21,011 -0.26(-6.52%)
Oct 27, 2022 3.950 3.990 3.880 3.990 4,824 +0.13(+3.37%)
Oct 26, 2022 3.730 4.167 3.730 3.860 13,703 +0.19(+5.18%)
Oct 25, 2022 3.660 3.784 3.610 3.670 9,292 +0.05(+1.38%)
Oct 24, 2022 3.680 3.700 3.600 3.620 9,687 -0.03(-0.82%)
Oct 21, 2022 3.630 3.710 3.580 3.650 15,305 +0.08(+2.24%)
Oct 20, 2022 3.500 3.700 3.500 3.570 32,639 +0.07(+2.00%)
Oct 19, 2022 3.510 3.650 3.500 3.500 13,912 -0.10(-2.78%)
Oct 18, 2022 3.600 3.720 3.590 3.600 9,717 +0.00(+0.00%)
Oct 17, 2022 3.640 3.740 3.600 3.600 14,422 +0.08(+2.27%)
Oct 14, 2022 3.580 3.620 3.510 3.520 13,162 -0.04(-1.12%)
Oct 13, 2022 3.560 3.740 3.509 3.560 14,693 -0.03(-0.81%)
Oct 12, 2022 3.650 3.700 3.560 3.589 20,298 -0.11(-3.00%)
Oct 11, 2022 3.820 3.850 3.680 3.700 11,640 -0.06(-1.58%)
Oct 10, 2022 3.930 3.988 3.700 3.759 10,466 -0.09(-2.36%)
Oct 07, 2022 4.030 4.030 3.840 3.850 13,779 -0.14(-3.51%)
Oct 06, 2022 4.000 4.050 3.860 3.990 24,102 -0.01(-0.25%)
Oct 05, 2022 4.070 4.120 3.914 4.000 17,597 -0.06(-1.48%)
Oct 04, 2022 4.200 4.300 4.060 4.060 23,110 +0.01(+0.25%)
Oct 03, 2022 3.860 4.200 3.834 4.050 24,788 +0.30(+8.00%)
Sep 30, 2022 3.800 3.840 3.666 3.750 18,225 +0.02(+0.54%)
Sep 29, 2022 3.850 3.890 3.670 3.730 6,906 -0.07(-1.84%)
Sep 28, 2022 3.600 3.910 3.590 3.800 21,481 +0.20(+5.70%)
Sep 27, 2022 3.780 3.780 3.570 3.595 14,098 -0.10(-2.84%)
Sep 26, 2022 3.600 4.021 3.500 3.700 96,039 +0.08(+2.21%)
Sep 23, 2022 4.020 4.020 3.600 3.620 29,750 -0.27(-6.94%)
Sep 22, 2022 3.980 4.050 3.860 3.890 8,237 -0.28(-6.71%)
Sep 21, 2022 4.270 4.269 4.030 4.170 13,544 -0.03(-0.71%)
Sep 20, 2022 4.360 4.430 4.090 4.200 9,321 -0.30(-6.67%)
Sep 19, 2022 3.930 4.500 3.690 4.500 48,642 +0.67(+17.49%)
Sep 16, 2022 3.710 3.850 3.690 3.830 22,104 +0.06(+1.59%)
Sep 15, 2022 3.850 3.870 3.710 3.770 10,622 -0.08(-2.08%)
Sep 14, 2022 3.880 4.190 3.850 3.850 28,829 +0.02(+0.52%)
Sep 13, 2022 4.000 4.000 3.760 3.830 10,194 -0.10(-2.54%)
Sep 12, 2022 4.100 4.135 3.930 3.930 9,729 -0.16(-3.91%)
Sep 09, 2022 3.990 4.090 3.950 4.090 14,009 +0.17(+4.34%)
Sep 08, 2022 3.800 3.960 3.780 3.920 10,665 +0.11(+2.89%)
Sep 07, 2022 3.690 3.857 3.690 3.810 12,985 +0.03(+0.79%)
Sep 06, 2022 3.600 3.800 3.600 3.780 11,864 +0.17(+4.71%)
Sep 02, 2022 3.568 3.760 3.560 3.610 19,192 +0.06(+1.69%)
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.