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

US Gold Ord Shs (NQ: USAU )

4.350 -0.060 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 5.530 5.730 5.407 5.650 21,479 +0.11(+1.99%)
Apr 28, 2022 5.240 5.700 5.120 5.540 88,878 +0.30(+5.73%)
Apr 27, 2022 5.400 5.400 4.995 5.240 107,673 -0.16(-2.96%)
Apr 26, 2022 5.660 5.760 5.280 5.400 66,465 -0.24(-4.26%)
Apr 25, 2022 5.820 5.850 5.460 5.640 73,958 -0.31(-5.21%)
Apr 22, 2022 5.870 6.078 5.710 5.950 30,371 +0.02(+0.34%)
Apr 21, 2022 6.240 6.280 5.835 5.930 113,419 -0.32(-5.12%)
Apr 20, 2022 6.500 6.500 6.230 6.250 88,435 -0.18(-2.80%)
Apr 19, 2022 6.500 6.500 6.300 6.430 42,861 -0.01(-0.16%)
Apr 18, 2022 6.290 6.670 6.221 6.440 140,474 +0.27(+4.38%)
Apr 14, 2022 6.100 6.245 6.070 6.170 58,527 +0.06(+0.98%)
Apr 13, 2022 6.100 6.490 6.020 6.110 203,757 +0.01(+0.16%)
Apr 12, 2022 6.180 6.316 6.100 6.100 57,368 -0.04(-0.73%)
Apr 11, 2022 6.280 6.330 6.050 6.145 92,417 -0.14(-2.15%)
Apr 08, 2022 6.120 6.337 6.120 6.280 43,989 +0.17(+2.78%)
Apr 07, 2022 6.260 6.520 6.090 6.110 127,156 -0.14(-2.24%)
Apr 06, 2022 6.490 6.516 6.140 6.250 98,422 -0.28(-4.29%)
Apr 05, 2022 6.920 7.050 6.520 6.530 102,846 -0.47(-6.71%)
Apr 04, 2022 7.000 7.140 6.930 7.000 38,662 +0.04(+0.57%)
Apr 01, 2022 6.840 7.090 6.840 6.960 53,739 -0.04(-0.57%)
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%)
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.