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%)
Nov 01, 2023 0.0750 0.0750 0.0750 0.0750 6,310 -0.01(-6.25%)
Oct 30, 2023 0.0800 0 -0.02(-20.00%)
Oct 27, 2023 0.0750 0.1000 0.0750 0.1000 49,000 +0.03(+33.33%)
Oct 26, 2023 0.0700 0.0750 0.0700 0.0750 153,742 +0.01(+25.00%)
Oct 25, 2023 0.0600 0.0600 0.0600 0.0600 5,300 -0.01(-7.69%)
Oct 24, 2023 0.0600 0.0650 0.0600 0.0650 19,150 +0.01(+8.33%)
Oct 23, 2023 0.0500 0.0600 0.0500 0.0600 51,220 +0.01(+20.00%)
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 6,700 +0.00(+0.00%)
Oct 16, 2023 0.0500 300 +0.00(+0.00%)
Oct 13, 2023 0.0400 0.0500 0.0400 0.0500 15,000 +0.01(+25.00%)
Oct 12, 2023 0.0450 0.0450 0.0400 0.0400 6,500 -0.00(-11.11%)
Oct 11, 2023 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Oct 10, 2023 0.0500 0.0500 0.0500 0.0500 1,415 +0.00(+0.00%)
Oct 06, 2023 0.0500 0 +0.00(+0.00%)
Oct 05, 2023 0.0550 0.0550 0.0500 0.0500 77,135 -0.00(-9.09%)
Oct 03, 2023 0.0550 0 +0.00(+0.00%)
Oct 02, 2023 0.0550 0.0550 0.0550 0.0550 3,598 -0.00(-8.33%)
Sep 29, 2023 0.0600 0.0600 0.0600 0.0600 18,300 +0.00(+0.00%)
Sep 28, 2023 0.0600 0.0600 0.0600 0.0600 2,496 +0.00(+0.00%)
Sep 27, 2023 0.0600 0.0600 0.0600 0.0600 1,680 +0.00(+0.00%)
Sep 26, 2023 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-7.69%)
Sep 25, 2023 0.0650 0.0650 0.0650 0.0650 9,600 +0.00(+0.00%)
Sep 22, 2023 0.0650 0.0650 0.0650 0.0650 4,402 +0.00(+0.00%)
Sep 21, 2023 0.0650 0.0650 0.0650 0.0650 9,500 +0.00(+0.00%)
Sep 20, 2023 0.0650 0.0650 0.0650 0.0650 30,700 +0.00(+0.00%)
Sep 19, 2023 0.0700 0.0700 0.0650 0.0650 18,721 +0.00(+0.00%)
Sep 18, 2023 0.0650 0.0650 0.0650 0.0650 2,431 +0.00(+0.00%)
Sep 14, 2023 0.0650 0 +0.00(+0.00%)
Sep 12, 2023 0.0650 700 -0.01(-7.14%)
Sep 11, 2023 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 08, 2023 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Sep 06, 2023 0.0750 200 +0.01(+15.38%)
Sep 05, 2023 0.0650 0.0650 0.0650 0.0650 20,025 +0.00(+0.00%)
Sep 01, 2023 0.0650 0 +0.00(+0.00%)
Aug 31, 2023 0.0650 0.0700 0.0650 0.0650 23,978 +0.00(+0.00%)
Aug 30, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 28, 2023 0.0650 0 +0.00(+0.00%)
Aug 25, 2023 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Aug 23, 2023 0.0700 910 +0.00(+0.00%)
Aug 22, 2023 0.0700 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Aug 18, 2023 0.0700 50 +0.00(+0.00%)
Aug 17, 2023 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
Aug 16, 2023 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Aug 15, 2023 0.0700 0.0700 0.0700 0.0700 5,043 -0.00(-6.67%)
Aug 14, 2023 0.0700 0.0750 0.0700 0.0750 77,800 +0.01(+15.38%)
Aug 11, 2023 0.0650 0.0650 0.0650 0.0650 3,690 +0.00(+0.00%)
Aug 10, 2023 0.0650 0.0650 0.0650 0.0650 5,500 +0.00(+0.00%)
Aug 09, 2023 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Aug 08, 2023 0.0700 0.0700 0.0700 0.0700 11,838 +0.01(+7.69%)
Aug 04, 2023 0.0650 0 +0.00(+0.00%)
Aug 03, 2023 0.0650 0.0650 0.0650 0.0650 6,731 -0.01(-7.14%)
Aug 02, 2023 0.0700 0.0700 0.0700 0.0700 21,500 +0.01(+7.69%)
Aug 01, 2023 0.0650 0.0650 0.0650 0.0650 17,642 +0.00(+0.00%)
Jul 31, 2023 0.0700 0.0700 0.0650 0.0650 134,277 -0.01(-7.14%)
Jul 27, 2023 0.0700 0 -0.00(-6.67%)
Jul 26, 2023 0.0750 0.0750 0.0750 0.0750 18,800 +0.00(+0.00%)
Jul 25, 2023 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jul 18, 2023 0.0800 0 +0.01(+6.67%)
Jul 17, 2023 0.0750 0.0750 0.0750 0.0750 26,304 -0.01(-6.25%)
Jul 14, 2023 0.0800 0.0800 0.0800 0.0800 4,420 +0.00(+0.00%)
Jul 13, 2023 0.0800 0.0800 0.0800 0.0800 3,001 +0.01(+6.67%)
Jul 12, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jul 11, 2023 0.0700 0.0750 0.0700 0.0750 9,051 +0.01(+15.38%)
Jul 07, 2023 0.0650 550 -0.01(-7.14%)
Jul 06, 2023 0.0700 0.0700 0.0700 0.0700 5,800 +0.01(+7.69%)
Jul 04, 2023 0.0650 0 -0.01(-13.33%)
Jun 30, 2023 0.0750 0 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0750 0.0750 0.0750 4,602 +0.00(+0.00%)
Jun 28, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 27, 2023 0.0750 0.0750 0.0650 0.0750 23,300 -0.01(-16.67%)
Jun 26, 2023 0.0750 0.0900 0.0750 0.0900 32,350 +0.01(+12.50%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 4,475 +0.00(+0.00%)
Jun 21, 2023 0.0800 0 +0.00(+0.00%)
Jun 20, 2023 0.0750 0.0800 0.0600 0.0800 37,540 +0.01(+6.67%)
Jun 19, 2023 0.0750 0.0750 0.0750 0.0750 5,236 +0.00(+0.00%)
Jun 16, 2023 0.0800 0.0800 0.0750 0.0750 46,175 -0.01(-6.25%)
Jun 15, 2023 0.0900 0.0900 0.0800 0.0800 11,383 -0.01(-11.11%)
Jun 14, 2023 0.0850 0.0950 0.0850 0.0900 27,060 -0.01(-10.00%)
Jun 12, 2023 0.0900 0.1000 3,432 +0.01(+5.26%)
Jun 09, 2023 0.1000 0.1000 0.0950 0.0950 8,000 -0.01(-5.00%)
Jun 08, 2023 0.1000 0.1000 0.1000 0.1000 10,500 +0.09(+900.00%)
Jun 06, 2023 0.0100 600 +0.00(+0.00%)
Jun 05, 2023 0.0100 0.0100 0.0100 0.0100 89,120 +0.00(+0.00%)
Jun 02, 2023 0.0100 0.0100 0.0100 0.0100 150,100 +0.00(+0.00%)
Jun 01, 2023 0.0100 0.0100 0.0100 0.0100 110,500 +0.00(+0.00%)
May 31, 2023 0.0100 0.0100 0.0100 0.0100 293,512 -0.00(-33.33%)
May 30, 2023 0.0100 0.0150 0.0100 0.0150 697,300 +0.00(+50.00%)
May 29, 2023 0.0100 0.0100 0.0100 0.0100 333,800 +0.00(+0.00%)
May 26, 2023 0.0100 0.0100 0.0050 0.0100 2,235,350 +0.00(+0.00%)
May 25, 2023 0.0100 0.0100 0.0100 0.0100 1,619 -0.00(-33.33%)
May 24, 2023 0.0100 0.0150 0.0100 0.0150 54,125 +0.00(+0.00%)
May 23, 2023 0.0100 0.0150 0.0100 0.0150 472,837 +0.00(+0.00%)
May 19, 2023 0.0150 0 +0.00(+0.00%)
May 17, 2023 0.0150 0 +0.00(+0.00%)
May 16, 2023 0.0150 0.0200 0.0150 0.0150 471,680 +0.00(+0.00%)
May 15, 2023 0.0200 0.0200 0.0150 0.0150 141,000 -0.01(-25.00%)
May 11, 2023 0.0200 0 +0.01(+33.33%)
May 10, 2023 0.0150 0.0150 0.0150 0.0150 1,235,686 +0.00(+0.00%)
May 09, 2023 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
May 08, 2023 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
May 03, 2023 0.0200 28 +0.00(+0.00%)
May 01, 2023 0.0200 100 +0.00(+0.00%)
Apr 27, 2023 0.0200 0 +0.00(+0.00%)
Apr 26, 2023 0.0200 0.0200 0.0200 0.0200 141,000 +0.00(+0.00%)
Apr 25, 2023 0.0200 0.0200 0.0150 0.0200 93,500 +0.00(+0.00%)
Apr 24, 2023 0.0200 0.0200 0.0200 0.0200 338,022 +0.00(+0.00%)
Apr 21, 2023 0.0200 0.0200 0.0200 0.0200 309,800 -0.01(-20.00%)
Apr 20, 2023 0.0250 0.0250 0.0250 0.0250 43,800 +0.00(+0.00%)
Apr 19, 2023 0.0250 0.0250 0.0250 0.0250 35,000 +0.01(+25.00%)
Apr 18, 2023 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Apr 14, 2023 0.0200 0 -0.01(-20.00%)
Apr 13, 2023 0.0200 0.0250 0.0200 0.0250 80,000 +0.00(+0.00%)
Apr 12, 2023 0.0200 0.0250 0.0200 0.0250 4,472 +0.01(+25.00%)
Apr 11, 2023 0.0200 0.0200 0.0200 0.0200 80,972 -0.01(-20.00%)
Apr 10, 2023 0.0200 0.0250 0.0200 0.0250 113,000 +0.01(+25.00%)
Apr 06, 2023 0.0200 0 +0.00(+0.00%)
Apr 05, 2023 0.0200 0.0200 0.0200 0.0200 273,158 +0.00(+0.00%)
Apr 04, 2023 0.0200 0.0200 0.0200 0.0200 106,256 +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.