Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Gold Ord Shs (NQ: USAU )

5.950 +0.590 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 9.790 10.00 9.400 9.458 3,316 -0.04(-0.44%)
Feb 27, 2019 9.801 10.00 9.500 9.500 9,297 +0.00(+0.00%)
Feb 26, 2019 10.00 10.00 9.500 9.500 2,461 -0.50(-5.00%)
Feb 25, 2019 10.00 10.20 9.800 10.00 3,535 +0.20(+2.04%)
Feb 22, 2019 9.900 10.50 9.500 9.800 42,810 -0.20(-1.99%)
Feb 21, 2019 9.800 10.10 9.800 9.999 7,847 +0.20(+2.03%)
Feb 20, 2019 10.40 10.40 9.300 9.800 7,085 -0.50(-4.85%)
Feb 19, 2019 9.800 10.30 9.400 10.30 10,139 +1.00(+10.75%)
Feb 15, 2019 9.500 9.600 9.000 9.300 7,040 +0.30(+3.33%)
Feb 14, 2019 9.200 9.500 9.000 9.000 3,084 -0.20(-2.17%)
Feb 13, 2019 9.500 9.548 9.150 9.200 2,092 -0.10(-1.08%)
Feb 12, 2019 9.200 9.400 9.000 9.300 3,346 +0.30(+3.33%)
Feb 11, 2019 9.300 9.300 9.000 9.000 4,015 -0.30(-3.23%)
Feb 08, 2019 9.000 9.300 8.700 9.300 5,440 +0.40(+4.49%)
Feb 07, 2019 8.980 9.200 8.724 8.900 4,557 +0.18(+2.05%)
Feb 06, 2019 8.600 9.000 8.600 8.721 9,624 -0.18(-2.01%)
Feb 05, 2019 9.500 9.500 8.800 8.900 9,915 -0.50(-5.32%)
Feb 04, 2019 9.500 9.649 8.500 9.400 13,529 -0.10(-1.05%)
Feb 01, 2019 9.800 9.800 9.500 9.500 11,420 -0.35(-3.55%)
Jan 31, 2019 10.20 10.20 9.600 9.850 14,582 -0.35(-3.43%)
Jan 30, 2019 10.20 10.30 9.731 10.20 11,836 -0.01(-0.09%)
Jan 29, 2019 10.50 10.50 10.00 10.21 6,770 -0.24(-2.31%)
Jan 28, 2019 10.40 11.00 10.00 10.45 10,223 -0.05(-0.48%)
Jan 25, 2019 10.80 10.85 10.30 10.50 15,720 -0.10(-0.94%)
Jan 24, 2019 10.70 10.90 10.10 10.60 4,061 +0.22(+2.12%)
Jan 23, 2019 10.50 10.94 10.30 10.38 3,569 -0.12(-1.14%)
Jan 22, 2019 10.70 11.00 10.50 10.50 4,142 -0.40(-3.67%)
Jan 18, 2019 10.80 11.00 10.60 10.90 4,660 +0.10(+0.93%)
Jan 17, 2019 11.10 11.30 10.80 10.80 3,705 -0.30(-2.70%)
Jan 16, 2019 11.10 11.30 10.83 11.10 3,463 +0.30(+2.78%)
Jan 15, 2019 11.40 11.50 10.80 10.80 7,089 -0.50(-4.42%)
Jan 14, 2019 10.90 11.40 10.80 11.30 10,813 +0.30(+2.73%)
Jan 11, 2019 11.00 11.00 10.50 11.00 4,320 +0.10(+0.92%)
Jan 10, 2019 10.70 11.00 10.60 10.90 4,322 +0.00(+0.00%)
Jan 09, 2019 11.00 11.40 10.70 10.90 5,980 +0.00(+0.00%)
Jan 08, 2019 10.70 11.00 10.40 10.90 13,243 +0.20(+1.87%)
Jan 07, 2019 10.20 10.90 9.800 10.70 19,039 +1.00(+10.31%)
Jan 04, 2019 10.30 10.30 9.100 9.700 20,910 -0.70(-6.73%)
Jan 03, 2019 9.500 10.50 9.100 10.40 16,047 +1.20(+13.04%)
Jan 02, 2019 9.000 9.600 8.536 9.200 5,968 +0.20(+2.22%)
Dec 31, 2018 8.900 9.000 8.100 9.000 16,550 +0.20(+2.27%)
Dec 28, 2018 8.800 9.200 8.400 8.800 13,810 -0.40(-4.35%)
Dec 27, 2018 9.300 9.800 9.000 9.200 4,665 -0.10(-1.06%)
Dec 26, 2018 11.30 11.30 9.200 9.299 11,957 +0.20(+2.19%)
Dec 24, 2018 10.00 10.00 8.500 9.100 14,700 +1.05(+13.04%)
Dec 21, 2018 9.600 10.50 7.400 8.050 68,130 -1.70(-17.40%)
Dec 20, 2018 10.70 10.70 9.600 9.746 20,591 -0.75(-7.18%)
Dec 19, 2018 11.00 11.00 9.600 10.50 15,788 -0.40(-3.67%)
Dec 18, 2018 10.50 10.90 9.400 10.90 29,652 +0.40(+3.81%)
Dec 17, 2018 9.400 10.50 9.100 10.50 31,059 +1.20(+12.90%)
Dec 14, 2018 9.000 9.400 9.000 9.300 3,060 +0.01(+0.11%)
Dec 13, 2018 9.800 9.800 9.200 9.290 5,438 -0.61(-6.15%)
Dec 12, 2018 9.900 9.900 9.500 9.899 3,028 +0.34(+3.56%)
Dec 11, 2018 9.800 9.900 9.500 9.559 2,726 +0.01(+0.08%)
Dec 10, 2018 9.900 10.00 9.400 9.551 4,391 -0.25(-2.54%)
Dec 07, 2018 10.00 10.00 9.400 9.800 2,160 +0.00(+0.01%)
Dec 06, 2018 10.00 10.00 9.300 9.799 1,867 -0.00(-0.01%)
Dec 04, 2018 9.600 9.900 9.300 9.800 2,910 +0.10(+1.04%)
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.