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

US Gold Ord Shs (NQ: USAU )

5.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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, 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%)
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.