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 (%)
Aug 31, 2020 10.91 10.91 10.27 10.49 67,923 -0.31(-2.87%)
Aug 28, 2020 11.20 11.20 10.79 10.80 61,200 -0.39(-3.49%)
Aug 27, 2020 11.51 11.56 10.72 11.19 62,477 -0.09(-0.80%)
Aug 26, 2020 10.59 11.46 10.59 11.28 47,845 +0.55(+5.13%)
Aug 25, 2020 10.35 10.78 10.15 10.73 51,891 +0.21(+2.00%)
Aug 24, 2020 11.50 11.56 10.10 10.52 131,875 -0.68(-6.07%)
Aug 21, 2020 12.41 12.47 11.20 11.20 159,000 -1.31(-10.47%)
Aug 20, 2020 12.94 12.99 12.26 12.51 71,218 -0.26(-2.04%)
Aug 19, 2020 13.12 13.19 12.43 12.77 159,056 -0.65(-4.84%)
Aug 18, 2020 14.04 14.27 12.70 13.42 245,662 -0.22(-1.61%)
Aug 17, 2020 12.64 13.66 12.53 13.64 300,567 +1.66(+13.86%)
Aug 14, 2020 13.00 14.44 11.36 11.98 582,000 -0.82(-6.41%)
Aug 13, 2020 11.32 12.91 11.32 12.80 629,116 +1.75(+15.84%)
Aug 12, 2020 9.210 11.26 9.210 11.05 370,211 +1.52(+15.95%)
Aug 11, 2020 9.700 10.00 8.870 9.530 151,410 -0.04(-0.42%)
Aug 10, 2020 8.830 9.940 8.820 9.570 221,635 +1.05(+12.32%)
Aug 07, 2020 8.140 8.640 8.030 8.520 112,700 +0.32(+3.90%)
Aug 06, 2020 8.280 8.480 8.000 8.200 71,372 +0.02(+0.24%)
Aug 05, 2020 8.260 8.470 7.640 8.180 81,740 -0.02(-0.24%)
Aug 04, 2020 7.880 8.250 7.650 8.200 71,532 +0.32(+4.06%)
Aug 03, 2020 8.120 8.120 7.660 7.880 30,964 -0.25(-3.08%)
Jul 31, 2020 8.020 8.130 7.790 8.130 21,600 +0.29(+3.70%)
Jul 30, 2020 7.680 8.270 7.630 7.840 40,742 +0.06(+0.77%)
Jul 29, 2020 8.000 8.100 7.380 7.780 65,576 -0.24(-2.99%)
Jul 28, 2020 8.170 8.350 7.990 8.020 68,222 -0.38(-4.52%)
Jul 27, 2020 8.700 8.800 8.150 8.400 88,574 -0.07(-0.83%)
Jul 24, 2020 8.500 8.600 8.240 8.470 48,400 +0.05(+0.59%)
Jul 23, 2020 8.400 8.460 8.160 8.420 69,942 +0.10(+1.20%)
Jul 22, 2020 8.150 8.453 8.150 8.320 65,871 +0.26(+3.23%)
Jul 21, 2020 8.170 8.550 7.960 8.060 81,396 +0.07(+0.88%)
Jul 20, 2020 7.760 8.170 7.510 7.990 93,538 +0.23(+2.96%)
Jul 17, 2020 7.570 7.830 7.530 7.760 34,700 +0.19(+2.51%)
Jul 16, 2020 7.680 7.688 7.550 7.570 22,167 -0.06(-0.79%)
Jul 15, 2020 7.530 7.708 7.380 7.630 24,489 +0.05(+0.66%)
Jul 14, 2020 7.560 7.750 7.100 7.580 50,361 +0.07(+0.93%)
Jul 13, 2020 8.050 8.220 7.400 7.510 161,308 +0.16(+2.14%)
Jul 10, 2020 6.650 7.730 6.650 7.353 101,800 +0.71(+10.73%)
Jul 09, 2020 6.830 6.830 6.495 6.640 34,574 +0.03(+0.45%)
Jul 08, 2020 6.800 6.911 6.522 6.610 53,989 -0.05(-0.75%)
Jul 07, 2020 6.380 6.820 6.270 6.660 74,344 +0.18(+2.78%)
Jul 06, 2020 6.480 6.640 6.420 6.480 19,012 +0.04(+0.62%)
Jul 02, 2020 6.750 6.750 6.370 6.440 41,400 -0.19(-2.87%)
Jul 01, 2020 6.710 6.710 6.535 6.630 14,399 -0.08(-1.19%)
Jun 30, 2020 6.540 7.250 6.220 6.710 91,413 +0.12(+1.82%)
Jun 29, 2020 6.770 6.800 6.410 6.590 23,518 -0.02(-0.30%)
Jun 26, 2020 6.680 6.817 6.330 6.610 29,200 -0.06(-0.90%)
Jun 25, 2020 6.660 6.840 6.569 6.670 31,083 +0.00(+0.00%)
Jun 24, 2020 6.980 6.980 6.540 6.670 53,524 -0.17(-2.49%)
Jun 23, 2020 6.790 6.960 6.532 6.840 65,167 +0.24(+3.64%)
Jun 22, 2020 6.490 7.080 6.410 6.600 121,814 +0.21(+3.29%)
Jun 19, 2020 6.160 6.500 6.160 6.390 35,000 +0.23(+3.73%)
Jun 18, 2020 6.260 6.260 6.045 6.160 28,817 -0.15(-2.38%)
Jun 17, 2020 6.270 6.467 6.070 6.310 25,689 +0.04(+0.64%)
Jun 16, 2020 6.220 6.430 6.210 6.270 19,265 +0.07(+1.13%)
Jun 15, 2020 6.030 6.266 5.870 6.200 39,224 +0.00(+0.00%)
Jun 12, 2020 6.990 6.990 6.050 6.200 73,500 -0.16(-2.52%)
Jun 11, 2020 6.610 6.702 6.250 6.360 61,804 -0.24(-3.64%)
Jun 10, 2020 6.810 6.925 6.370 6.600 77,451 -0.20(-2.94%)
Jun 09, 2020 6.960 7.000 6.800 6.800 106,210 -0.23(-3.27%)
Jun 08, 2020 7.100 7.180 6.820 7.030 51,812 -0.01(-0.14%)
Jun 05, 2020 7.200 7.330 6.556 7.040 150,600 -0.30(-4.09%)
Jun 04, 2020 7.690 7.770 7.110 7.340 72,443 -0.21(-2.78%)
Jun 03, 2020 7.510 7.730 7.010 7.550 154,796 +0.13(+1.75%)
Jun 02, 2020 8.350 8.500 7.400 7.420 148,220 -0.96(-11.46%)
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.