Quantcast
USAU

U.S. Gold Corp. Common Stock Historical Stock Prices

$1.11
*  
0.03
2.78%
Get USAU Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading USAU now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.11 1.13 1.083 1.11 34,639
01/16/2019 1.11 1.13 1.083 1.11 34,639
01/15/2019 1.14 1.15 1.08 1.08 70,894
01/14/2019 1.09 1.14 1.08 1.13 108,132
01/11/2019 1.1 1.1 1.05 1.1 43,275
01/10/2019 1.07 1.1 1.0603 1.09 43,220
01/09/2019 1.1 1.14 1.0701 1.088 59,798
01/08/2019 1.07 1.1 1.0368 1.0923 132,435
01/07/2019 1.02 1.09 0.9838 1.07 190,387
01/04/2019 1.03 1.03 0.91 0.972 209,143
01/03/2019 0.95 1.05 0.906 1.04 159,519
01/02/2019 0.9 0.96 0.8536 0.92 59,683
12/31/2018 0.89 0.9038 0.81 0.9 165,540
12/28/2018 0.88 0.92 0.84 0.88 138,049
12/27/2018 0.9321 0.9789 0.9 0.92 46,556
12/26/2018 1.13 1.13 0.92 0.9299 119,504
12/24/2018 1 1 0.85 0.9099 147,050
12/21/2018 0.96 1.05 0.74 0.805 681,312
12/20/2018 1.07 1.07 0.96 0.9746 205,915
12/19/2018 1.1 1.1 0.96 1.0463 157,885
12/18/2018 1.05 1.0918 0.94 1.09 296,032
12/17/2018 0.94 1.05 0.91 1.05 308,839
12/14/2018 0.9 0.94 0.9 0.93 30,663
12/13/2018 0.98 0.98 0.92 0.929 54,370
12/12/2018 0.99 0.99 0.95 0.9899 30,279
12/11/2018 0.98 0.99 0.95 0.9559 27,264
12/10/2018 0.99 1 0.94 0.9551 43,913
12/07/2018 1 1 0.94 0.9799 21,653
12/06/2018 1 1 0.93 0.9799 18,672
12/04/2018 0.96 0.99 0.9302 0.9799 29,152
12/03/2018 1 1 0.9201 0.9699 56,020
11/30/2018 0.95 1 0.9 0.932 83,408
11/29/2018 0.94 1 0.9 0.95 136,573
11/28/2018 0.92 0.9403 0.87 0.9 166,430
11/27/2018 0.99 1.02 0.9329 0.95 64,844
11/26/2018 0.98 1.0148 0.961 0.975 34,241
11/23/2018 0.99 1.02 0.963 1 45,513
11/21/2018 0.93 1 0.9036 1 64,347
11/20/2018 0.96 0.9688 0.8915 0.93 40,105
11/19/2018 0.95 0.95 0.92 0.95 40,433
11/16/2018 0.975 0.975 0.95 0.95 50,428
11/15/2018 0.901 0.98 0.901 0.95 48,345
11/14/2018 1 1 0.9115 0.9268 105,948
11/13/2018 0.98 0.9984 0.955 0.98 88,910
11/12/2018 1.02 1.02 0.98 0.99 55,882
11/09/2018 1.01 1.0549 0.99 1.01 61,264
11/08/2018 1.08 1.11 1.01 1.01 83,190
11/07/2018 1.08 1.14 1.04 1.06 52,406
11/06/2018 1.1 1.15 1.08 1.1 65,106
11/05/2018 1.08 1.1 1.04 1.06 28,185
11/02/2018 1.08 1.1 1.0553 1.08 70,486
11/01/2018 1.04 1.08 1.01 1.05 241,354
10/31/2018 1 1.04 0.97 1.04 39,415
10/30/2018 1.02 1.0499 0.98 0.98 82,965
10/29/2018 1.03 1.05 1.01 1.02 95,227
10/26/2018 1.05 1.0517 1 1.03 67,171
10/25/2018 1.07 1.07 1.01 1.01 63,039
10/24/2018 1.08 1.0899 1.02 1.0553 121,961
10/23/2018 1.05 1.16 1.05 1.07 212,348
10/22/2018 1.1 1.1 1.02 1.02 87,287
10/19/2018 1.07 1.09 1.02 1.02 158,344
10/18/2018 1.09 1.1239 1.06 1.06 105,249
10/17/2018 1.17 1.1967 1.08 1.1 86,139
10/16/2018 1.2 1.21 1.17 1.17 101,141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for USAU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio