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

US Gold Ord Shs (NQ: USAU )

5.410 -0.420 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2019 9.000 9.500 9.000 9.030 7,970 +0.23(+2.60%)
Mar 28, 2019 8.800 9.300 8.620 8.801 11,225 +0.11(+1.23%)
Mar 27, 2019 8.890 8.900 8.600 8.694 2,089 -0.10(-1.19%)
Mar 26, 2019 8.900 8.900 8.575 8.799 1,790 +0.20(+2.29%)
Mar 25, 2019 8.600 8.900 8.600 8.602 1,845 +0.03(+0.35%)
Mar 22, 2019 8.500 8.900 8.500 8.572 3,700 -0.28(-3.14%)
Mar 21, 2019 8.714 9.000 8.625 8.850 1,409 -0.05(-0.55%)
Mar 20, 2019 8.815 8.900 8.600 8.899 3,433 +0.10(+1.12%)
Mar 19, 2019 8.900 8.900 8.670 8.800 6,324 -0.10(-1.12%)
Mar 18, 2019 9.000 9.000 8.600 8.900 2,256 +0.00(+0.00%)
Mar 15, 2019 9.100 9.100 8.621 8.900 3,270 -0.20(-2.20%)
Mar 14, 2019 9.000 9.200 8.700 9.100 3,964 +0.00(+0.00%)
Mar 13, 2019 8.600 9.300 8.600 9.100 6,057 +0.20(+2.25%)
Mar 12, 2019 9.400 9.500 8.524 8.900 4,489 +0.20(+2.30%)
Mar 11, 2019 8.700 8.800 8.500 8.700 6,693 +0.20(+2.35%)
Mar 08, 2019 8.400 8.972 8.400 8.500 9,070 +0.20(+2.41%)
Mar 07, 2019 8.500 8.900 8.200 8.300 9,463 -0.30(-3.49%)
Mar 06, 2019 8.950 9.347 8.500 8.600 17,024 -0.40(-4.44%)
Mar 05, 2019 9.300 9.500 9.000 9.000 5,079 -0.34(-3.67%)
Mar 04, 2019 9.400 9.500 9.300 9.343 2,858 -0.06(-0.61%)
Mar 01, 2019 9.400 9.600 9.200 9.400 2,920 -0.06(-0.61%)
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%)
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.