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 (%)
Sep 30, 2022 3.800 3.840 3.666 3.750 18,225 +0.02(+0.54%)
Sep 29, 2022 3.850 3.890 3.670 3.730 6,906 -0.07(-1.84%)
Sep 28, 2022 3.600 3.910 3.590 3.800 21,481 +0.20(+5.70%)
Sep 27, 2022 3.780 3.780 3.570 3.595 14,098 -0.10(-2.84%)
Sep 26, 2022 3.600 4.021 3.500 3.700 96,039 +0.08(+2.21%)
Sep 23, 2022 4.020 4.020 3.600 3.620 29,750 -0.27(-6.94%)
Sep 22, 2022 3.980 4.050 3.860 3.890 8,237 -0.28(-6.71%)
Sep 21, 2022 4.270 4.269 4.030 4.170 13,544 -0.03(-0.71%)
Sep 20, 2022 4.360 4.430 4.090 4.200 9,321 -0.30(-6.67%)
Sep 19, 2022 3.930 4.500 3.690 4.500 48,642 +0.67(+17.49%)
Sep 16, 2022 3.710 3.850 3.690 3.830 22,104 +0.06(+1.59%)
Sep 15, 2022 3.850 3.870 3.710 3.770 10,622 -0.08(-2.08%)
Sep 14, 2022 3.880 4.190 3.850 3.850 28,829 +0.02(+0.52%)
Sep 13, 2022 4.000 4.000 3.760 3.830 10,194 -0.10(-2.54%)
Sep 12, 2022 4.100 4.135 3.930 3.930 9,729 -0.16(-3.91%)
Sep 09, 2022 3.990 4.090 3.950 4.090 14,009 +0.17(+4.34%)
Sep 08, 2022 3.800 3.960 3.780 3.920 10,665 +0.11(+2.89%)
Sep 07, 2022 3.690 3.857 3.690 3.810 12,985 +0.03(+0.79%)
Sep 06, 2022 3.600 3.800 3.600 3.780 11,864 +0.17(+4.71%)
Sep 02, 2022 3.568 3.760 3.560 3.610 19,192 +0.06(+1.69%)
Sep 01, 2022 3.610 3.680 3.550 3.550 12,789 -0.06(-1.66%)
Aug 31, 2022 3.700 3.720 3.610 3.610 7,572 -0.08(-2.17%)
Aug 30, 2022 3.700 3.870 3.690 3.690 11,328 -0.03(-0.81%)
Aug 29, 2022 3.830 3.900 3.720 3.720 33,352 -0.04(-1.06%)
Aug 26, 2022 3.900 4.200 3.724 3.760 41,397 -0.13(-3.34%)
Aug 25, 2022 3.915 3.945 3.860 3.890 13,352 -0.05(-1.25%)
Aug 24, 2022 3.900 3.990 3.900 3.939 12,105 +0.04(+1.00%)
Aug 23, 2022 3.950 4.000 3.880 3.900 10,869 +0.04(+1.04%)
Aug 22, 2022 4.160 4.160 3.852 3.860 11,483 +0.03(+0.78%)
Aug 19, 2022 4.030 4.030 3.800 3.830 23,673 -0.19(-4.73%)
Aug 18, 2022 4.040 4.080 4.020 4.020 14,267 -0.02(-0.50%)
Aug 17, 2022 4.380 4.380 3.900 4.040 39,203 -0.24(-5.61%)
Aug 16, 2022 4.290 4.500 4.240 4.280 18,132 -0.06(-1.38%)
Aug 15, 2022 4.510 4.520 4.250 4.340 15,295 -0.26(-5.65%)
Aug 12, 2022 4.460 4.600 4.460 4.600 9,772 +0.17(+3.84%)
Aug 11, 2022 4.500 4.500 4.340 4.430 9,749 +0.15(+3.50%)
Aug 10, 2022 4.200 4.320 4.180 4.280 32,321 +0.18(+4.39%)
Aug 09, 2022 4.190 4.200 4.100 4.100 17,346 -0.10(-2.38%)
Aug 08, 2022 3.970 4.200 3.970 4.200 27,190 +0.24(+6.06%)
Aug 05, 2022 4.070 4.108 3.960 3.960 20,417 -0.11(-2.70%)
Aug 04, 2022 4.110 4.132 4.021 4.070 20,297 -0.01(-0.25%)
Aug 03, 2022 4.080 4.131 3.990 4.080 6,596 +0.01(+0.25%)
Aug 02, 2022 4.200 4.200 4.060 4.070 11,693 -0.11(-2.75%)
Aug 01, 2022 4.200 4.220 4.050 4.185 21,996 +0.03(+0.84%)
Jul 29, 2022 4.020 4.200 3.937 4.150 32,553 +0.10(+2.47%)
Jul 28, 2022 4.100 4.100 3.960 4.050 35,737 +0.14(+3.58%)
Jul 27, 2022 3.850 4.000 3.830 3.910 20,573 +0.18(+4.83%)
Jul 26, 2022 4.000 4.030 3.730 3.730 12,736 -0.18(-4.60%)
Jul 25, 2022 3.900 3.929 3.800 3.910 12,756 +0.13(+3.44%)
Jul 22, 2022 3.950 4.061 3.780 3.780 6,620 -0.17(-4.30%)
Jul 21, 2022 4.080 4.080 3.800 3.950 24,039 -0.01(-0.25%)
Jul 20, 2022 3.840 4.040 3.730 3.960 8,274 +0.19(+5.04%)
Jul 19, 2022 3.956 4.208 3.770 3.770 24,187 -0.08(-2.08%)
Jul 18, 2022 3.610 3.994 3.570 3.850 33,733 +0.28(+7.84%)
Jul 15, 2022 3.650 3.650 3.500 3.570 25,874 -0.03(-0.83%)
Jul 14, 2022 3.600 3.650 3.500 3.600 32,946 -0.08(-2.17%)
Jul 13, 2022 3.750 3.810 3.610 3.680 28,886 -0.01(-0.27%)
Jul 12, 2022 3.930 3.940 3.620 3.690 29,740 -0.07(-1.86%)
Jul 11, 2022 4.010 4.167 3.710 3.760 67,556 -0.31(-7.62%)
Jul 08, 2022 4.100 4.228 4.040 4.070 11,881 -0.03(-0.73%)
Jul 07, 2022 4.090 4.125 4.000 4.100 23,080 +0.05(+1.23%)
Jul 06, 2022 4.210 4.210 4.010 4.050 19,468 -0.09(-2.17%)
Jul 05, 2022 4.270 4.270 3.980 4.140 23,783 +0.00(+0.00%)
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.