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 31, 2022 6.950 7.250 6.880 7.000 24,926 +0.03(+0.43%)
Mar 30, 2022 7.030 7.375 6.910 6.970 71,879 +0.01(+0.14%)
Mar 29, 2022 7.000 7.170 6.710 6.960 103,100 -0.08(-1.14%)
Mar 28, 2022 7.600 7.600 6.971 7.040 145,198 -0.62(-8.09%)
Mar 25, 2022 7.960 7.960 7.660 7.660 27,148 -0.32(-4.01%)
Mar 24, 2022 7.870 7.990 7.610 7.980 60,585 +0.11(+1.40%)
Mar 23, 2022 7.930 7.960 7.830 7.870 70,775 -0.05(-0.63%)
Mar 22, 2022 8.100 8.120 7.800 7.920 54,463 -0.25(-3.06%)
Mar 21, 2022 8.000 8.290 7.945 8.170 46,566 +0.17(+2.12%)
Mar 18, 2022 8.110 8.235 7.950 8.000 47,826 -0.16(-1.96%)
Mar 17, 2022 8.210 8.500 8.150 8.160 77,168 +0.15(+1.87%)
Mar 16, 2022 8.440 8.700 7.910 8.010 148,019 -0.59(-6.86%)
Mar 15, 2022 8.590 9.590 8.349 8.600 291,728 +0.47(+5.78%)
Mar 14, 2022 8.900 8.900 7.990 8.130 149,592 -0.98(-10.76%)
Mar 11, 2022 8.870 10.10 8.800 9.110 563,977 +0.01(+0.11%)
Mar 10, 2022 8.950 9.375 8.700 9.100 120,322 +0.10(+1.11%)
Mar 09, 2022 8.780 9.160 8.520 9.000 81,570 -0.14(-1.53%)
Mar 08, 2022 8.480 9.790 8.410 9.140 415,706 +0.78(+9.33%)
Mar 07, 2022 7.420 8.672 7.160 8.360 278,141 +1.23(+17.25%)
Mar 04, 2022 7.000 7.202 6.900 7.130 73,810 +0.16(+2.30%)
Mar 03, 2022 7.220 7.220 6.960 6.970 32,178 -0.03(-0.43%)
Mar 02, 2022 7.210 7.220 6.950 7.000 34,589 -0.10(-1.41%)
Mar 01, 2022 6.990 7.190 6.870 7.100 48,811 +0.10(+1.43%)
Feb 28, 2022 6.970 7.080 6.800 7.000 48,825 +0.16(+2.34%)
Feb 25, 2022 6.750 6.870 6.530 6.840 15,777 -0.01(-0.15%)
Feb 24, 2022 7.000 7.090 6.500 6.850 81,626 +0.10(+1.48%)
Feb 23, 2022 6.800 6.980 6.750 6.750 14,010 -0.07(-1.03%)
Feb 22, 2022 7.120 7.120 6.704 6.820 22,237 -0.11(-1.59%)
Feb 18, 2022 6.930 0 +0.13(+1.91%)
Feb 17, 2022 6.770 6.887 6.570 6.800 24,889 +0.29(+4.43%)
Feb 16, 2022 6.370 6.810 6.325 6.512 37,321 +0.16(+2.57%)
Feb 15, 2022 6.500 6.790 6.156 6.348 62,172 -0.28(-4.25%)
Feb 14, 2022 7.060 7.180 6.630 6.630 47,281 -0.38(-5.42%)
Feb 11, 2022 6.870 7.150 6.835 7.010 83,165 +0.25(+3.62%)
Feb 10, 2022 6.960 7.000 6.614 6.765 31,170 -0.15(-2.10%)
Feb 09, 2022 7.010 7.030 6.900 6.910 18,949 -0.08(-1.14%)
Feb 08, 2022 7.180 7.180 6.910 6.990 14,139 -0.07(-0.99%)
Feb 07, 2022 6.880 7.170 6.880 7.060 23,330 +0.13(+1.95%)
Feb 04, 2022 7.060 7.060 6.750 6.925 13,490 +0.16(+2.29%)
Feb 03, 2022 7.020 6.770 13,635 -0.25(-3.56%)
Feb 02, 2022 7.230 7.645 6.990 7.020 26,452 -0.12(-1.68%)
Feb 01, 2022 6.770 7.218 6.684 7.140 20,570 +0.51(+7.69%)
Jan 31, 2022 6.070 6.790 6.630 27,860 +0.56(+9.23%)
Jan 28, 2022 6.080 6.250 6.010 6.070 54,185 -0.19(-3.04%)
Jan 27, 2022 6.650 6.720 6.162 6.260 23,604 -0.41(-6.15%)
Jan 26, 2022 6.690 6.900 6.610 6.670 40,097 -0.13(-1.91%)
Jan 25, 2022 6.840 7.000 6.610 6.800 51,676 -0.13(-1.88%)
Jan 24, 2022 7.740 7.740 6.650 6.930 76,886 -0.41(-5.59%)
Jan 21, 2022 7.900 7.910 7.340 7.340 34,564 -0.53(-6.78%)
Jan 20, 2022 8.100 8.130 7.810 7.874 30,022 -0.14(-1.70%)
Jan 19, 2022 7.780 8.530 7.780 8.010 58,916 +0.12(+1.52%)
Jan 18, 2022 8.000 8.010 7.780 7.890 20,115 -0.05(-0.63%)
Jan 14, 2022 7.940 0 +0.08(+1.02%)
Jan 13, 2022 8.185 8.185 7.860 7.860 50,538 -0.21(-2.60%)
Jan 12, 2022 8.600 8.870 7.700 8.070 214,909 -0.49(-5.72%)
Jan 11, 2022 8.410 8.560 8.190 8.560 13,481 +0.20(+2.39%)
Jan 10, 2022 8.490 8.490 8.210 8.360 26,120 -0.24(-2.79%)
Jan 07, 2022 8.233 8.600 8.233 8.600 15,127 +0.21(+2.50%)
Jan 06, 2022 8.600 8.600 8.200 8.390 16,323 -0.21(-2.44%)
Jan 05, 2022 8.750 8.900 8.500 8.600 23,027 -0.14(-1.60%)
Jan 04, 2022 8.850 8.865 8.702 8.740 17,098 -0.11(-1.24%)
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.