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 (%)
Nov 30, 2020 11.30 11.30 10.57 11.04 92,640 -0.28(-2.47%)
Nov 27, 2020 11.49 11.50 10.68 11.32 135,300 +0.90(+8.64%)
Nov 25, 2020 9.400 10.43 9.340 10.42 90,300 +0.93(+9.80%)
Nov 24, 2020 9.110 9.590 9.110 9.490 49,374 +0.29(+3.15%)
Nov 23, 2020 9.260 9.590 9.040 9.200 65,282 -0.06(-0.65%)
Nov 20, 2020 9.130 9.300 9.010 9.260 37,600 +0.17(+1.87%)
Nov 19, 2020 8.970 9.120 8.855 9.090 25,357 +0.16(+1.79%)
Nov 18, 2020 9.000 9.250 8.840 8.930 31,714 -0.14(-1.54%)
Nov 17, 2020 8.850 9.090 8.850 9.070 23,053 +0.07(+0.78%)
Nov 16, 2020 9.080 9.110 8.850 9.000 22,311 -0.08(-0.88%)
Nov 13, 2020 9.100 9.315 9.000 9.080 43,700 +0.10(+1.11%)
Nov 12, 2020 8.740 9.050 8.730 8.980 20,245 +0.25(+2.86%)
Nov 11, 2020 9.020 9.020 8.220 8.730 15,847 -0.13(-1.47%)
Nov 10, 2020 8.600 9.219 8.600 8.860 43,772 +0.36(+4.24%)
Nov 09, 2020 9.172 9.225 8.290 8.500 39,371 -0.40(-4.49%)
Nov 06, 2020 9.260 9.500 8.820 8.900 43,700 -0.15(-1.66%)
Nov 05, 2020 8.430 9.250 8.430 9.050 104,802 +0.86(+10.50%)
Nov 04, 2020 8.460 8.460 8.107 8.190 21,304 -0.16(-1.92%)
Nov 03, 2020 8.300 8.590 8.300 8.350 14,048 +0.05(+0.60%)
Nov 02, 2020 8.100 8.300 8.010 8.300 18,715 +0.19(+2.38%)
Oct 30, 2020 8.330 8.378 8.060 8.107 13,400 -0.19(-2.32%)
Oct 29, 2020 8.220 8.320 8.120 8.300 24,953 +0.08(+0.97%)
Oct 28, 2020 8.600 8.600 8.130 8.220 31,416 -0.50(-5.73%)
Oct 27, 2020 8.600 8.720 8.300 8.720 17,535 +0.28(+3.32%)
Oct 26, 2020 8.680 8.680 8.330 8.440 16,350 -0.24(-2.76%)
Oct 23, 2020 8.750 8.750 8.590 8.680 8,400 -0.07(-0.80%)
Oct 22, 2020 8.890 8.890 8.590 8.750 17,544 -0.15(-1.69%)
Oct 21, 2020 8.530 8.900 8.340 8.900 40,051 +0.34(+3.97%)
Oct 20, 2020 8.620 8.661 8.410 8.560 25,486 -0.04(-0.47%)
Oct 19, 2020 8.580 8.705 8.410 8.600 21,940 -0.04(-0.46%)
Oct 16, 2020 8.600 8.780 8.580 8.640 15,800 +0.03(+0.35%)
Oct 15, 2020 8.800 8.800 8.470 8.610 57,917 -0.15(-1.71%)
Oct 14, 2020 9.010 9.160 8.610 8.760 86,887 -0.43(-4.68%)
Oct 13, 2020 8.950 9.250 8.850 9.190 26,282 +0.21(+2.34%)
Oct 12, 2020 9.580 9.610 8.820 8.980 61,689 -0.63(-6.56%)
Oct 09, 2020 9.070 9.750 9.060 9.610 48,200 +0.56(+6.19%)
Oct 08, 2020 8.900 9.090 8.830 9.050 14,134 +0.25(+2.84%)
Oct 07, 2020 8.940 9.060 8.730 8.800 14,429 +0.04(+0.46%)
Oct 06, 2020 8.600 8.850 8.600 8.760 27,980 +0.21(+2.46%)
Oct 05, 2020 8.710 8.940 8.540 8.550 35,796 -0.25(-2.84%)
Oct 02, 2020 8.720 9.050 8.650 8.800 32,500 -0.04(-0.45%)
Oct 01, 2020 9.190 9.230 8.750 8.840 54,178 -0.36(-3.91%)
Sep 30, 2020 9.210 9.503 9.140 9.200 21,186 -0.07(-0.76%)
Sep 29, 2020 9.470 9.747 9.180 9.270 38,670 -0.27(-2.83%)
Sep 28, 2020 9.350 9.770 9.350 9.540 25,265 +0.34(+3.70%)
Sep 25, 2020 9.530 9.540 8.800 9.200 56,700 -0.31(-3.26%)
Sep 24, 2020 8.770 9.680 8.120 9.510 106,590 +0.45(+4.97%)
Sep 23, 2020 9.570 9.610 8.980 9.060 76,384 -0.68(-6.98%)
Sep 22, 2020 10.20 10.27 9.690 9.740 85,726 -0.46(-4.51%)
Sep 21, 2020 10.65 10.70 10.20 10.20 101,903 -0.40(-3.77%)
Sep 18, 2020 11.15 11.19 10.60 10.60 47,500 -0.61(-5.44%)
Sep 17, 2020 11.46 11.50 11.06 11.21 53,239 -0.39(-3.36%)
Sep 16, 2020 11.38 11.98 11.29 11.60 77,097 +0.20(+1.75%)
Sep 15, 2020 11.86 11.86 11.23 11.40 66,452 -0.17(-1.47%)
Sep 14, 2020 12.10 12.10 11.40 11.57 83,579 -0.17(-1.45%)
Sep 11, 2020 12.60 12.85 11.64 11.74 145,100 -0.89(-7.05%)
Sep 10, 2020 12.22 13.40 12.16 12.63 373,783 +0.62(+5.16%)
Sep 09, 2020 10.82 12.25 10.82 12.01 260,838 +1.08(+9.88%)
Sep 08, 2020 10.59 11.00 10.22 10.93 66,866 +0.20(+1.86%)
Sep 04, 2020 10.54 10.86 10.20 10.73 52,600 +0.26(+2.48%)
Sep 03, 2020 10.49 10.67 10.01 10.47 84,024 -0.02(-0.19%)
Sep 02, 2020 10.70 10.70 10.30 10.49 43,098 -0.24(-2.24%)
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.