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

US Gold Ord Shs (NQ: USAU )

5.830 UNCHANGED
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 (%)
Sep 29, 2023 3.250 3.294 3.080 3.110 38,078 -0.09(-2.81%)
Sep 28, 2023 3.090 3.290 3.090 3.200 12,934 +0.09(+2.89%)
Sep 27, 2023 3.110 3.242 3.100 3.110 43,624 -0.03(-0.96%)
Sep 26, 2023 3.220 3.220 3.050 3.140 68,566 -0.11(-3.38%)
Sep 25, 2023 3.440 3.260 3.213 3.250 21,206 -0.03(-0.91%)
Sep 22, 2023 3.490 3.843 3.147 3.280 244,502 -0.21(-6.02%)
Sep 21, 2023 3.440 3.618 3.440 3.490 96,562 -0.17(-4.64%)
Sep 20, 2023 3.710 3.800 3.570 3.660 21,940 -0.06(-1.61%)
Sep 19, 2023 3.890 3.890 3.713 3.720 13,696 -0.18(-4.62%)
Sep 18, 2023 3.800 3.920 3.800 3.900 25,881 +0.05(+1.30%)
Sep 15, 2023 3.550 3.870 3.550 3.850 68,968 +0.24(+6.65%)
Sep 14, 2023 3.490 3.660 3.450 3.610 17,884 +0.08(+2.27%)
Sep 13, 2023 3.530 3.629 3.480 3.530 17,862 +0.00(+0.00%)
Sep 12, 2023 3.430 3.625 3.400 3.530 27,484 +0.07(+2.02%)
Sep 11, 2023 3.550 3.645 3.415 3.460 45,454 -0.11(-3.08%)
Sep 08, 2023 3.730 3.809 3.550 3.570 61,228 -0.21(-5.56%)
Sep 07, 2023 3.730 3.790 3.670 3.780 40,964 +0.10(+2.72%)
Sep 06, 2023 3.850 3.850 3.670 3.680 37,447 -0.15(-3.92%)
Sep 05, 2023 3.860 3.920 3.800 3.830 21,268 -0.03(-0.78%)
Sep 01, 2023 3.900 3.930 3.850 3.860 21,653 +0.02(+0.52%)
Aug 31, 2023 3.900 4.000 3.810 3.840 29,759 -0.10(-2.54%)
Aug 30, 2023 3.890 3.950 3.770 3.940 15,903 +0.02(+0.51%)
Aug 29, 2023 3.750 3.990 3.730 3.920 37,297 +0.17(+4.53%)
Aug 28, 2023 3.800 3.840 3.750 3.750 23,123 -0.08(-2.09%)
Aug 25, 2023 3.810 3.830 3.730 3.830 18,255 +0.01(+0.26%)
Aug 24, 2023 3.890 3.900 3.800 3.820 13,954 -0.07(-1.80%)
Aug 23, 2023 3.900 3.960 3.770 3.890 16,728 +0.03(+0.78%)
Aug 22, 2023 3.720 3.900 3.720 3.860 15,486 +0.15(+4.04%)
Aug 21, 2023 3.830 3.890 3.700 3.710 38,009 -0.04(-1.07%)
Aug 18, 2023 3.790 3.870 3.730 3.750 46,846 -0.02(-0.53%)
Aug 17, 2023 3.890 3.900 3.741 3.770 44,587 -0.08(-2.08%)
Aug 16, 2023 3.900 3.940 3.810 3.850 27,507 -0.05(-1.28%)
Aug 15, 2023 3.950 3.990 3.820 3.900 30,710 -0.06(-1.52%)
Aug 14, 2023 4.070 4.070 3.940 3.960 37,057 -0.08(-2.08%)
Aug 11, 2023 4.000 4.100 3.980 4.044 26,903 +0.02(+0.60%)
Aug 10, 2023 4.050 4.138 3.980 4.020 35,569 -0.06(-1.35%)
Aug 09, 2023 4.050 4.124 4.040 4.075 13,884 +0.03(+0.62%)
Aug 08, 2023 4.180 4.180 4.040 4.050 22,279 -0.10(-2.41%)
Aug 07, 2023 4.120 4.270 4.080 4.150 17,696 -0.03(-0.72%)
Aug 04, 2023 4.230 4.360 4.070 4.180 50,117 +0.01(+0.24%)
Aug 03, 2023 4.230 4.272 4.141 4.170 17,426 -0.12(-2.80%)
Aug 02, 2023 4.495 4.495 4.180 4.290 70,526 -0.15(-3.38%)
Aug 01, 2023 4.450 4.491 4.330 4.440 27,151 -0.04(-0.89%)
Jul 31, 2023 4.300 4.556 4.300 4.480 62,183 +0.17(+3.94%)
Jul 28, 2023 4.240 4.390 4.240 4.310 24,988 +0.08(+1.89%)
Jul 27, 2023 4.380 4.380 4.100 4.230 88,869 -0.18(-4.08%)
Jul 26, 2023 4.380 4.450 4.330 4.410 45,502 +0.02(+0.46%)
Jul 25, 2023 4.340 4.420 4.315 4.390 24,121 +0.01(+0.23%)
Jul 24, 2023 4.420 4.420 4.295 4.380 28,322 +0.07(+1.62%)
Jul 21, 2023 4.370 4.370 4.310 4.310 11,748 +0.01(+0.23%)
Jul 20, 2023 4.390 4.430 4.300 4.300 20,023 -0.10(-2.27%)
Jul 19, 2023 4.390 4.520 4.280 4.400 29,263 -0.06(-1.35%)
Jul 18, 2023 4.320 4.530 4.300 4.460 56,463 +0.20(+4.69%)
Jul 17, 2023 4.290 4.440 4.260 4.260 65,726 -0.03(-0.70%)
Jul 14, 2023 4.340 4.450 4.250 4.290 124,352 -0.14(-3.16%)
Jul 13, 2023 4.460 4.570 4.270 4.430 99,387 -0.04(-0.89%)
Jul 12, 2023 4.420 4.573 4.331 4.470 85,641 +0.16(+3.71%)
Jul 11, 2023 4.380 4.400 4.230 4.310 37,170 -0.04(-0.92%)
Jul 10, 2023 4.350 4.487 4.270 4.350 17,866 +0.00(+0.00%)
Jul 07, 2023 4.230 4.350 4.228 4.350 31,274 +0.07(+1.64%)
Jul 06, 2023 4.270 4.381 4.110 4.280 37,510 +0.01(+0.23%)
Jul 05, 2023 4.310 4.420 4.250 4.270 37,060 -0.04(-0.93%)
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.