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

(TSV: AAU )

N/A 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 (%)
Mar 31, 2022 0.1350 0.1350 0.1300 0.1300 2,156,428 +0.00(+0.00%)
Mar 30, 2022 0.1350 0.1350 0.1300 0.1300 1,902,144 -0.01(-3.70%)
Mar 29, 2022 0.1350 0.1350 0.1350 0.1350 438,875 +0.00(+0.00%)
Mar 28, 2022 0.1350 0.1350 0.1350 0.1350 1,166,150 +0.00(+0.00%)
Mar 25, 2022 0.1400 0.1400 0.1300 0.1350 3,099,849 -0.02(-15.62%)
Mar 24, 2022 0.1750 0.1750 0.1600 0.1600 515,352 -0.01(-8.57%)
Mar 23, 2022 0.1800 0.1800 0.1750 0.1750 370,849 -0.01(-2.78%)
Mar 22, 2022 0.1700 0.1900 0.1700 0.1800 126,763 +0.01(+5.88%)
Mar 21, 2022 0.1650 0.1750 0.1650 0.1700 398,391 +0.01(+6.25%)
Mar 18, 2022 0.1500 0.1600 0.1500 0.1600 12,515 -0.01(-3.03%)
Mar 17, 2022 0.1650 0.1650 0.1600 0.1650 69,000 +0.00(+0.00%)
Mar 16, 2022 0.1600 0.1650 0.1550 0.1650 60,000 +0.01(+3.13%)
Mar 15, 2022 0.1550 0.1600 0.1550 0.1600 22,150 +0.00(+0.00%)
Mar 14, 2022 0.1600 0.1600 0.1600 0.1600 121,799 -0.01(-3.03%)
Mar 11, 2022 0.1700 0.1700 0.1600 0.1650 41,040 -0.01(-2.94%)
Mar 10, 2022 0.1700 0.1700 0.1700 0.1700 15,673 +0.00(+0.00%)
Mar 09, 2022 0.1600 0.1700 0.1600 0.1700 24,235 +0.00(+0.00%)
Mar 08, 2022 0.1750 0.1750 0.1700 0.1700 125,585 -0.00(-2.86%)
Mar 07, 2022 0.1700 0.1750 0.1650 0.1750 73,203 +0.00(+2.94%)
Mar 04, 2022 0.1700 0.1700 0.1600 0.1700 68,300 +0.01(+3.03%)
Mar 03, 2022 0.1450 0.1650 0.1450 0.1650 23,502 +0.02(+13.79%)
Mar 02, 2022 0.1450 0.1450 0.1400 0.1450 145,570 +0.00(+3.57%)
Mar 01, 2022 0.1450 0.1500 0.1400 0.1400 19,633 +0.00(+0.00%)
Feb 28, 2022 0.1400 0.1500 0.1400 0.1400 92,665 +0.01(+3.70%)
Feb 25, 2022 0.1500 0.1550 0.1350 0.1350 226,777 -0.01(-10.00%)
Feb 24, 2022 0.1650 0.1650 0.1450 0.1500 186,405 -0.02(-9.09%)
Feb 23, 2022 0.1650 0.1650 0.1600 0.1650 84,600 +0.01(+3.13%)
Feb 22, 2022 0.1750 0.1750 0.1550 0.1600 210,516 -0.01(-5.88%)
Feb 18, 2022 0.1700 0 +0.00(+0.00%)
Feb 17, 2022 0.1750 0.1750 0.1650 0.1700 479,217 +0.01(+3.03%)
Feb 16, 2022 0.1300 0.1650 0.1300 0.1650 1,991,597 +0.04(+32.00%)
Feb 15, 2022 0.1300 0.1300 0.1250 0.1250 154,125 -0.02(-10.71%)
Feb 14, 2022 0.1400 0.1400 0.1400 0.1400 122,165 +0.00(+0.00%)
Feb 11, 2022 0.1300 0.1400 0.1300 0.1400 155,661 +0.01(+7.69%)
Feb 10, 2022 0.1300 0.1300 0.1300 0.1300 156,797 +0.00(+0.00%)
Feb 09, 2022 0.1300 0.1350 0.1300 0.1300 122,000 +0.00(+0.00%)
Feb 08, 2022 0.1350 0.1350 0.1300 0.1300 180,900 +0.00(+0.00%)
Feb 07, 2022 0.1350 0.1400 0.1300 0.1300 178,514 -0.01(-3.70%)
Feb 04, 2022 0.1400 0.1400 0.1350 0.1350 114,000 -0.01(-3.57%)
Feb 03, 2022 0.1500 0.1400 0.1400 96,777 -0.01(-6.67%)
Feb 02, 2022 0.1400 0.1550 0.1400 0.1500 281,990 +0.01(+7.14%)
Feb 01, 2022 0.1400 0.1450 0.1400 0.1400 104,293 +0.00(+0.00%)
Jan 31, 2022 0.1350 0.1400 0.1350 0.1400 108,144 +0.01(+3.70%)
Jan 28, 2022 0.1400 0.1400 0.1350 0.1350 173,702 -0.01(-6.90%)
Jan 27, 2022 0.1550 0.1550 0.1450 0.1450 136,900 -0.01(-6.45%)
Jan 26, 2022 0.1550 0.1600 0.1500 0.1550 101,331 -0.01(-3.13%)
Jan 25, 2022 0.1600 0.1600 0.1550 0.1600 53,550 +0.01(+3.23%)
Jan 24, 2022 0.1650 0.1650 0.1550 0.1550 247,213 -0.01(-6.06%)
Jan 21, 2022 0.1700 0.1700 0.1650 0.1650 147,411 -0.01(-2.94%)
Jan 20, 2022 0.1650 0.1800 0.1600 0.1700 128,669 +0.01(+3.03%)
Jan 19, 2022 0.1550 0.1700 0.1550 0.1650 140,177 +0.01(+6.45%)
Jan 18, 2022 0.1550 0.1600 0.1550 0.1550 32,505 -0.01(-3.13%)
Jan 17, 2022 0.1600 0.1600 0.1600 0.1600 94,000 +0.01(+3.23%)
Jan 14, 2022 0.1650 0.1700 0.1550 0.1550 160,900 -0.01(-6.06%)
Jan 13, 2022 0.1600 0.1650 0.1600 0.1650 75,000 +0.01(+3.13%)
Jan 12, 2022 0.1600 0.1700 0.1600 0.1600 114,100 +0.01(+3.23%)
Jan 11, 2022 0.1500 0.1700 0.1500 0.1550 200,620 +0.01(+3.33%)
Jan 10, 2022 0.1500 0.1550 0.1500 0.1500 87,076 +0.00(+0.00%)
Jan 07, 2022 0.1500 0.1600 0.1450 0.1500 289,201 +0.01(+3.45%)
Jan 06, 2022 0.1500 0.1550 0.1450 0.1450 109,828 -0.01(-3.33%)
Jan 05, 2022 0.1650 0.1650 0.1500 0.1500 86,794 -0.01(-6.25%)
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.