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 (%)
May 31, 2021 0.4500 0.4600 0.4350 0.4400 287,316 -0.03(-6.38%)
May 28, 2021 0.4300 0.4700 0.4200 0.4700 476,459 +0.05(+11.90%)
May 27, 2021 0.4100 0.4300 0.4050 0.4200 513,691 +0.04(+10.53%)
May 26, 2021 0.4100 0.4100 0.3750 0.3800 289,228 -0.04(-9.52%)
May 25, 2021 0.4250 0.4600 0.3800 0.4200 1,881,894 +0.04(+10.53%)
May 21, 2021 0.3800 0.3800 0.3800 0 +0.04(+10.14%)
May 20, 2021 0.3000 0.3500 0.3000 0.3450 249,819 +0.03(+11.29%)
May 19, 2021 0.3100 0.3100 0.2900 0.3100 203,238 +0.00(+0.00%)
May 18, 2021 0.3000 0.3200 0.2950 0.3100 84,089 +0.01(+3.33%)
May 17, 2021 0.2750 0.3050 0.2700 0.3000 114,677 +0.03(+11.11%)
May 14, 2021 0.2850 0.2850 0.2700 0.2700 58,542 -0.01(-3.57%)
May 13, 2021 0.3000 0.3000 0.2800 0.2800 55,102 +0.00(+0.00%)
May 12, 2021 0.2800 0.2800 0.2700 0.2800 125,272 +0.02(+5.66%)
May 11, 2021 0.2950 0.2950 0.2650 0.2650 230,443 -0.03(-10.17%)
May 10, 2021 0.3050 0.3050 0.2900 0.2950 86,508 -0.01(-1.67%)
May 07, 2021 0.3000 0.3050 0.2950 0.3000 16,003 +0.01(+1.69%)
May 06, 2021 0.3050 0.3100 0.2950 0.2950 85,711 -0.01(-1.67%)
May 05, 2021 0.2850 0.3050 0.2850 0.3000 59,210 +0.00(+0.00%)
May 04, 2021 0.3000 0.3100 0.2950 0.3000 57,080 +0.00(+0.00%)
May 03, 2021 0.3050 0.3050 0.3000 0.3000 38,657 +0.00(+0.00%)
Apr 30, 2021 0.3000 0.3050 0.3000 0.3000 47,205 +0.00(+0.00%)
Apr 29, 2021 0.3050 0.3050 0.2800 0.3000 159,794 -0.01(-1.64%)
Apr 28, 2021 0.3000 0.3050 0.2900 0.3050 63,829 +0.01(+1.67%)
Apr 27, 2021 0.3000 0.3000 0.3000 0.3000 82,302 +0.01(+3.45%)
Apr 26, 2021 0.3050 0.3050 0.2900 0.2900 106,596 -0.02(-4.92%)
Apr 23, 2021 0.3100 0.3100 0.3050 0.3050 24,539 +0.00(+0.00%)
Apr 22, 2021 0.3150 0.3150 0.3000 0.3050 26,000 -0.01(-1.61%)
Apr 21, 2021 0.3100 0.3100 0.3100 0.3100 42,850 +0.01(+3.33%)
Apr 20, 2021 0.3100 0.3200 0.2900 0.3000 123,683 -0.01(-3.23%)
Apr 19, 2021 0.3150 0.3200 0.3050 0.3100 112,631 +0.01(+1.64%)
Apr 16, 2021 0.3250 0.3300 0.3050 0.3050 71,283 -0.02(-4.69%)
Apr 15, 2021 0.3350 0.3400 0.3150 0.3200 126,518 -0.01(-3.03%)
Apr 14, 2021 0.3400 0.3400 0.3300 0.3300 75,008 -0.01(-1.49%)
Apr 13, 2021 0.3400 0.3400 0.3250 0.3350 34,530 +0.00(+0.00%)
Apr 12, 2021 0.3350 0.3400 0.3300 0.3350 73,550 +0.01(+1.52%)
Apr 09, 2021 0.3300 0.3300 0.3200 0.3300 103,139 +0.00(+0.00%)
Apr 08, 2021 0.3200 0.3300 0.3150 0.3300 85,777 +0.02(+4.76%)
Apr 07, 2021 0.3200 0.3200 0.3100 0.3150 105,950 +0.01(+1.61%)
Apr 06, 2021 0.3050 0.3100 0.3000 0.3100 292,402 +0.01(+3.33%)
Apr 05, 2021 0.3050 0.3050 0.3000 0.3000 170,230 +0.00(+0.00%)
Apr 01, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 31, 2021 0.3200 0.3200 0.3000 0.3100 47,712 +0.00(+0.00%)
Mar 30, 2021 0.3300 0.3300 0.2950 0.3100 262,641 -0.02(-6.06%)
Mar 29, 2021 0.3300 0.3300 0.3050 0.3300 167,765 +0.00(+0.00%)
Mar 26, 2021 0.3450 0.3500 0.3300 0.3300 99,310 -0.02(-5.71%)
Mar 25, 2021 0.3450 0.3500 0.3100 0.3500 358,827 -0.02(-5.41%)
Mar 24, 2021 0.3600 0.3700 0.3600 0.3700 183,623 +0.03(+7.25%)
Mar 23, 2021 0.3850 0.3850 0.3450 0.3450 190,817 -0.04(-9.21%)
Mar 22, 2021 0.4200 0.4200 0.3800 0.3800 189,601 -0.04(-9.52%)
Mar 19, 2021 0.4200 0.4200 0.4000 0.4200 70,376 +0.00(+0.00%)
Mar 18, 2021 0.4250 0.4300 0.4050 0.4200 68,812 -0.01(-1.18%)
Mar 17, 2021 0.4250 0.4250 0.4200 0.4250 349,897 +0.00(+0.00%)
Mar 16, 2021 0.4200 0.4250 0.3950 0.4250 140,250 +0.00(+0.00%)
Mar 15, 2021 0.4200 0.4250 0.4100 0.4250 58,769 +0.01(+1.19%)
Mar 12, 2021 0.4100 0.4200 0.4100 0.4200 48,130 +0.01(+1.20%)
Mar 11, 2021 0.4250 0.4250 0.4000 0.4150 137,504 -0.01(-2.35%)
Mar 10, 2021 0.4550 0.4550 0.4200 0.4250 91,260 +0.01(+1.19%)
Mar 09, 2021 0.4500 0.4500 0.4200 0.4200 174,787 -0.03(-5.62%)
Mar 08, 2021 0.4700 0.4800 0.4400 0.4450 93,075 -0.02(-4.30%)
Mar 05, 2021 0.4550 0.4700 0.4300 0.4650 509,504 +0.03(+5.68%)
Mar 04, 2021 0.4600 0.4600 0.4300 0.4400 379,284 +0.01(+2.33%)
Mar 03, 2021 0.4700 0.4750 0.4200 0.4300 419,200 -0.04(-8.51%)
Mar 02, 2021 0.4500 0.4700 0.4350 0.4700 1,114,216 +0.06(+14.63%)
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.