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

(TSV: AAU )

0.1500 UNCHANGED
Last Price Updated: 3:32 PM EST, Feb 12, 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 (%)
Feb 12, 2024 0 +0.00(+0.00%)
Feb 09, 2024 0.1650 0.1650 0.1650 0.1650 3,501 +0.02(+10.00%)
Feb 08, 2024 0.1950 0.1950 0.1500 0.1500 20,500 -0.01(-3.23%)
Feb 07, 2024 0.1550 0.1700 0.1500 0.1550 25,500 -0.02(-8.82%)
Feb 06, 2024 0.1700 0.1700 0.1700 0.1700 10,880 +0.00(+0.00%)
Feb 02, 2024 0.1700 200 -0.01(-5.56%)
Feb 01, 2024 0.1800 0.1900 0.1700 0.1800 13,000 +0.00(+0.00%)
Jan 31, 2024 0.1900 0.1900 0.1800 0.1800 5,500 -0.02(-7.69%)
Jan 29, 2024 0.1950 65 -0.01(-2.50%)
Jan 26, 2024 0.2250 0.2250 0.2000 0.2000 16,280 +0.00(+0.00%)
Jan 25, 2024 0.1950 0.2250 0.1950 0.2000 8,885 +0.02(+8.11%)
Jan 24, 2024 0.1750 0.1850 0.1750 0.1850 17,464 +0.02(+12.12%)
Jan 23, 2024 0.1700 0.1700 0.1650 0.1650 33,000 -0.01(-8.33%)
Jan 22, 2024 0.1700 0.1800 0.1650 0.1800 25,350 +0.01(+2.86%)
Jan 19, 2024 0.1700 0.1750 0.1700 0.1750 22,590 +0.00(+2.94%)
Jan 18, 2024 0.1950 0.1950 0.1700 0.1700 47,900 -0.00(-2.86%)
Jan 17, 2024 0.2000 0.2000 0.1750 0.1750 13,800 -0.04(-18.60%)
Jan 16, 2024 0.1800 0.2500 0.1800 0.2150 130,314 +0.00(+0.00%)
Jan 15, 2024 0.1250 0.2400 0.1250 0.2150 341,398 +0.11(+104.76%)
Dec 21, 2023 0.1050 0 +0.01(+10.53%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 8,720 -0.01(-5.00%)
Dec 19, 2023 0.1000 0.1000 0.1000 0.1000 70,077 -0.00(-4.76%)
Dec 18, 2023 0.1100 0.1100 0.1000 0.1050 87,091 -0.01(-4.55%)
Dec 15, 2023 0.1100 0.1150 0.1100 0.1100 10,200 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1150 0.1050 0.1100 43,100 +0.01(+10.00%)
Dec 13, 2023 0.1000 0.1000 0.1000 0.1000 1,600 -0.01(-9.09%)
Dec 12, 2023 0.1100 0.1100 0.1100 0.1100 22,833 -0.01(-4.35%)
Dec 11, 2023 0.1100 0.1150 0.1050 0.1150 26,500 +0.00(+0.00%)
Dec 08, 2023 0.1200 0.1200 0.1150 0.1150 14,000 -0.00(-4.17%)
Dec 07, 2023 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Dec 06, 2023 0.1350 0.1350 0.1200 0.1200 34,600 -0.01(-7.69%)
Dec 05, 2023 0.1250 0.1300 0.1250 0.1300 11,888 +0.01(+4.00%)
Dec 04, 2023 0.1200 0.1250 0.1200 0.1250 11,527 +0.00(+0.00%)
Dec 01, 2023 0.1400 0.1400 0.1200 0.1250 53,292 -0.01(-3.85%)
Nov 30, 2023 0.1250 0.1300 0.1150 0.1300 37,500 +0.01(+4.00%)
Nov 29, 2023 0.1400 0.1400 0.1250 0.1250 7,922 +0.01(+4.17%)
Nov 28, 2023 0.1100 0.1200 0.1100 0.1200 81,200 +0.00(+0.00%)
Nov 27, 2023 0.1200 0.1300 0.1200 0.1200 129,779 +0.00(+0.00%)
Nov 24, 2023 0.0850 0.1200 0.0850 0.1200 57,957 +0.03(+33.33%)
Nov 23, 2023 0.0900 0.0900 0.0900 0.0900 18,050 +0.00(+0.00%)
Nov 22, 2023 0.0900 0.0900 0.0900 0.0900 31,658 -0.01(-5.26%)
Nov 21, 2023 0.0850 0.0950 0.0850 0.0950 87,539 +0.02(+26.67%)
Nov 20, 2023 0.0750 0.0750 0.0750 0.0750 1,700 -0.01(-6.25%)
Nov 17, 2023 0.0800 0.0800 0.0750 0.0800 61,880 +0.00(+0.00%)
Nov 16, 2023 0.0800 0.0800 0.0800 0.0800 1,346 +0.01(+6.67%)
Nov 15, 2023 0.0850 0.0850 0.0750 0.0750 3,344 -0.01(-6.25%)
Nov 14, 2023 0.0800 0.0850 0.0800 0.0800 13,959 -0.01(-5.88%)
Nov 13, 2023 0.0850 0.0850 0.0800 0.0850 21,114 +0.00(+0.00%)
Nov 10, 2023 0.0900 0.0900 0.0850 0.0850 7,823 -0.00(-5.56%)
Nov 09, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 08, 2023 0.0900 0.0900 0.0900 0.0900 19,002 +0.00(+0.00%)
Nov 07, 2023 0.1000 0.1000 0.0900 0.0900 52,000 -0.03(-21.74%)
Nov 06, 2023 0.1150 0.1150 0.1150 0.1150 501 +0.01(+15.00%)
Nov 03, 2023 0.0800 0.1000 0.0800 0.1000 133,685 +0.01(+17.65%)
Nov 02, 2023 0.0800 0.0850 0.0800 0.0850 8,094 +0.01(+13.33%)
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.