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 (%)
Oct 31, 2022 0.0700 0.0700 0.0400 0.0400 4,153,256 -0.03(-46.67%)
Oct 28, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 27, 2022 0.0750 0.0750 0.0750 0.0750 269,600 -0.01(-6.25%)
Oct 26, 2022 0.0800 0.0800 0.0750 0.0800 314,157 +0.00(+0.00%)
Oct 25, 2022 0.0850 0.0850 0.0800 0.0800 83,110 -0.01(-5.88%)
Oct 24, 2022 0.0800 0.0850 0.0800 0.0850 43,379 +0.01(+6.25%)
Oct 21, 2022 0.0800 0.0900 0.0800 0.0800 213,500 -0.01(-5.88%)
Oct 20, 2022 0.0850 0.0850 0.0850 0.0850 39,281 +0.01(+6.25%)
Oct 19, 2022 0.0850 0.0850 0.0800 0.0800 11,500 +0.01(+6.67%)
Oct 18, 2022 0.0850 0.0850 0.0750 0.0750 29,100 +0.00(+0.00%)
Oct 17, 2022 0.0800 0.0800 0.0750 0.0750 147,200 -0.01(-6.25%)
Oct 14, 2022 0.0800 0.0800 0.0750 0.0800 95,000 -0.01(-5.88%)
Oct 13, 2022 0.0800 0.0850 0.0800 0.0850 53,000 +0.01(+6.25%)
Oct 12, 2022 0.0800 0.0800 0.0800 0.0800 9,375 +0.00(+0.00%)
Oct 06, 2022 0.0800 590 -0.01(-5.88%)
Oct 05, 2022 0.0850 0.0850 0.0850 0.0850 1,250 +0.00(+0.00%)
Oct 04, 2022 0.0750 0.0850 0.0750 0.0850 154,500 +0.01(+6.25%)
Oct 03, 2022 0.0800 0.0800 0.0750 0.0800 46,000 +0.01(+6.67%)
Sep 30, 2022 0.0700 0.0750 0.0700 0.0750 169,700 +0.01(+15.38%)
Sep 29, 2022 0.0650 0.0700 0.0650 0.0650 305,575 -0.01(-18.75%)
Sep 28, 2022 0.0700 0.0800 0.0700 0.0800 87,105 +0.01(+6.67%)
Sep 27, 2022 0.0700 0.0750 0.0700 0.0750 33,500 +0.00(+7.14%)
Sep 26, 2022 0.0750 0.0750 0.0700 0.0700 23,400 -0.00(-6.67%)
Sep 23, 2022 0.0700 0.0800 0.0700 0.0750 87,500 +0.00(+0.00%)
Sep 22, 2022 0.0750 0.0750 0.0700 0.0750 100,000 -0.01(-6.25%)
Sep 21, 2022 0.0750 0.0800 0.0750 0.0800 11,654 +0.00(+0.00%)
Sep 20, 2022 0.0800 0.0800 0.0750 0.0800 72,000 +0.00(+0.00%)
Sep 19, 2022 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Sep 16, 2022 0.0800 0.0850 0.0800 0.0800 81,350 +0.00(+0.00%)
Sep 15, 2022 0.0850 0.0850 0.0800 0.0800 15,965 +0.00(+0.00%)
Sep 14, 2022 0.0750 0.0800 0.0750 0.0800 48,000 +0.00(+0.00%)
Sep 13, 2022 0.0750 0.0800 0.0750 0.0800 35,900 +0.01(+6.67%)
Sep 12, 2022 0.0850 0.0850 0.0750 0.0750 101,750 -0.01(-11.76%)
Sep 09, 2022 0.0850 0.0850 0.0800 0.0850 59,000 +0.00(+0.00%)
Sep 08, 2022 0.0800 0.0850 0.0800 0.0850 58,600 +0.00(+0.00%)
Sep 07, 2022 0.0850 0.0850 0.0800 0.0850 44,002 +0.00(+0.00%)
Sep 06, 2022 0.0850 0.0850 0.0800 0.0850 120,202 +0.00(+0.00%)
Sep 02, 2022 0.0850 0 +0.00(+0.00%)
Sep 01, 2022 0.0950 0.0950 0.0800 0.0850 327,062 -0.00(-5.56%)
Aug 31, 2022 0.0900 0.0950 0.0900 0.0900 93,700 -0.01(-5.26%)
Aug 30, 2022 0.0800 0.0950 0.0800 0.0950 253,230 +0.02(+26.67%)
Aug 29, 2022 0.0700 0.0750 0.0700 0.0750 51,579 +0.00(+7.14%)
Aug 26, 2022 0.0900 0.0900 0.0700 0.0700 277,608 -0.01(-17.65%)
Aug 25, 2022 0.0850 0.0850 0.0750 0.0850 79,250 +0.00(+0.00%)
Aug 24, 2022 0.0850 0.0850 0.0800 0.0850 35,258 +0.01(+6.25%)
Aug 23, 2022 0.0800 0.0800 0.0650 0.0800 718,051 +0.01(+6.67%)
Aug 22, 2022 0.0900 0.1000 0.0750 0.0750 298,028 -0.01(-16.67%)
Aug 19, 2022 0.1000 0.1000 0.0850 0.0900 196,832 -0.01(-10.00%)
Aug 18, 2022 0.1000 0.1050 0.1000 0.1000 6,650 +0.01(+5.26%)
Aug 17, 2022 0.1050 0.1050 0.0950 0.0950 111,443 -0.01(-13.64%)
Aug 16, 2022 0.0900 0.1100 0.0900 0.1100 818,818 +0.02(+29.41%)
Aug 15, 2022 0.1000 0.1000 0.0850 0.0850 204,663 -0.01(-15.00%)
Aug 12, 2022 0.1000 0.1000 0.0950 0.1000 91,365 +0.00(+0.00%)
Aug 10, 2022 0.0900 0.1000 501 +0.00(+0.00%)
Aug 09, 2022 0.1050 0.1050 0.0950 0.1000 75,973 -0.00(-4.76%)
Aug 08, 2022 0.1050 0.1050 0.1050 0.1050 32,200 +0.00(+0.00%)
Aug 05, 2022 0.1050 0.1050 0.1000 0.1050 218,348 -0.01(-4.55%)
Aug 04, 2022 0.0800 0.1100 0.0800 0.1100 383,539 +0.02(+29.41%)
Aug 03, 2022 0.0850 0.0850 0.0850 0.0850 13,002 +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.