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 (%)
Mar 31, 2020 5.180 5.360 5.060 5.112 37,513 -0.23(-4.26%)
Mar 30, 2020 6.000 6.000 4.900 5.340 262,587 -1.66(-23.71%)
Mar 27, 2020 8.590 8.600 6.694 7.000 144,400 -1.50(-17.65%)
Mar 26, 2020 9.030 11.00 8.000 8.500 326,566 -0.31(-3.52%)
Mar 25, 2020 7.790 12.74 7.790 8.810 771,889 +1.41(+19.05%)
Mar 24, 2020 4.880 9.500 4.250 7.400 533,740 +4.08(+122.89%)
Mar 23, 2020 3.500 4.000 3.000 3.320 62,801 +0.03(+0.91%)
Mar 20, 2020 3.550 4.555 3.000 3.290 94,500 -0.61(-15.66%)
Mar 19, 2020 3.997 4.178 3.600 3.901 11,068 -0.20(-4.85%)
Mar 18, 2020 3.600 4.300 3.400 4.100 11,257 -0.30(-6.82%)
Mar 17, 2020 4.300 4.500 3.700 4.400 29,877 +1.10(+33.33%)
Mar 16, 2020 3.000 3.400 2.600 3.300 20,133 -0.15(-4.24%)
Mar 13, 2020 4.970 4.984 3.075 3.446 35,500 -1.23(-26.30%)
Mar 12, 2020 5.100 5.499 3.900 4.676 17,389 -0.62(-11.77%)
Mar 11, 2020 6.000 6.100 4.700 5.300 20,159 -0.70(-11.67%)
Mar 10, 2020 6.300 6.300 5.800 6.000 14,630 -0.27(-4.31%)
Mar 09, 2020 6.300 6.700 5.812 6.270 10,082 -0.13(-2.03%)
Mar 06, 2020 7.000 7.000 6.209 6.400 5,790 -0.50(-7.25%)
Mar 05, 2020 7.000 7.500 6.500 6.900 5,506 -0.10(-1.37%)
Mar 04, 2020 6.498 7.000 6.100 6.996 13,339 +0.55(+8.47%)
Mar 03, 2020 6.380 6.500 6.000 6.450 9,696 +0.40(+6.56%)
Mar 02, 2020 6.500 6.610 6.000 6.053 7,298 -0.21(-3.32%)
Feb 28, 2020 6.500 6.800 6.000 6.261 22,000 -0.64(-9.26%)
Feb 27, 2020 7.100 7.500 6.500 6.900 23,413 -0.50(-6.76%)
Feb 26, 2020 7.500 7.700 7.100 7.400 9,451 -0.05(-0.68%)
Feb 25, 2020 7.698 7.800 7.400 7.451 7,015 -0.42(-5.38%)
Feb 24, 2020 7.900 8.000 7.671 7.875 11,081 +0.21(+2.78%)
Feb 21, 2020 7.500 7.662 7.211 7.662 12,370 +0.26(+3.54%)
Feb 20, 2020 7.400 7.800 7.200 7.400 14,972 -0.20(-2.63%)
Feb 19, 2020 7.600 7.796 7.501 7.600 5,545 +0.10(+1.33%)
Feb 18, 2020 7.750 7.956 7.400 7.500 8,770 -0.15(-1.96%)
Feb 14, 2020 7.680 7.990 7.555 7.650 3,330 -0.02(-0.21%)
Feb 13, 2020 7.679 7.943 7.500 7.666 5,866 -0.07(-0.94%)
Feb 12, 2020 7.870 7.900 7.530 7.739 3,315 -0.16(-2.03%)
Feb 11, 2020 7.900 7.960 7.500 7.899 2,643 +0.00(+0.00%)
Feb 10, 2020 8.000 8.029 7.700 7.899 4,666 -0.10(-1.26%)
Feb 07, 2020 7.800 8.000 7.800 8.000 4,070 +0.29(+3.75%)
Feb 06, 2020 7.900 7.900 7.503 7.711 12,260 -0.19(-2.37%)
Feb 05, 2020 8.000 8.200 7.700 7.898 6,385 -0.10(-1.28%)
Feb 04, 2020 8.026 8.400 7.703 8.000 9,359 -0.20(-2.44%)
Feb 03, 2020 8.045 8.399 7.900 8.200 6,637 +0.12(+1.52%)
Jan 31, 2020 8.040 8.420 8.040 8.077 9,350 -0.14(-1.68%)
Jan 30, 2020 8.100 8.459 8.040 8.215 3,162 +0.14(+1.70%)
Jan 29, 2020 8.000 8.400 7.801 8.078 4,591 -0.02(-0.28%)
Jan 28, 2020 7.900 8.397 7.900 8.101 5,412 -0.10(-1.21%)
Jan 27, 2020 8.400 8.700 8.000 8.200 6,914 -0.05(-0.61%)
Jan 24, 2020 8.000 8.500 8.000 8.250 4,750 +0.05(+0.61%)
Jan 23, 2020 8.189 8.499 8.130 8.200 5,075 -0.10(-1.20%)
Jan 22, 2020 8.427 8.482 8.130 8.300 4,222 -0.18(-2.15%)
Jan 21, 2020 8.300 8.898 8.300 8.482 6,679 +0.03(+0.31%)
Jan 17, 2020 9.000 9.000 8.456 8.456 7,500 -0.44(-4.99%)
Jan 16, 2020 9.000 9.000 8.600 8.900 4,812 -0.10(-1.10%)
Jan 15, 2020 9.000 9.200 8.714 8.999 6,700 +0.30(+3.42%)
Jan 14, 2020 8.976 9.000 8.600 8.701 3,559 -0.10(-1.13%)
Jan 13, 2020 8.900 9.200 8.600 8.800 7,051 -0.16(-1.79%)
Jan 10, 2020 8.700 9.000 8.700 8.960 3,580 +0.31(+3.58%)
Jan 09, 2020 8.330 8.825 8.330 8.650 5,589 -0.01(-0.07%)
Jan 08, 2020 10.00 10.04 8.502 8.656 31,706 -1.01(-10.45%)
Jan 07, 2020 9.305 10.00 9.301 9.666 21,265 +0.37(+3.94%)
Jan 06, 2020 9.400 9.400 8.900 9.300 24,153 +0.61(+7.02%)
Jan 03, 2020 8.490 9.000 8.393 8.690 23,780 +0.29(+3.45%)
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.