Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. GoldMining Inc. - Warrant (NQ: USGOW )

0.3400 -0.0600 (-15.00%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 22, 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 22, 2024 0.3700 0.3700 0.3400 0.3400 523 -0.06(-15.00%)
May 21, 2024 0.2800 0.4000 0.2752 0.4000 1,265 +0.05(+14.29%)
May 20, 2024 0.6000 0.6000 0.3500 0.3500 11,284 -0.01(-2.78%)
May 17, 2024 0.4200 0.4200 0.2700 0.3600 6,677 -0.14(-28.00%)
May 16, 2024 0.5500 0.5501 0.5000 0.5000 5,093 -0.03(-5.66%)
May 14, 2024 0.5300 4 +0.03(+6.00%)
May 09, 2024 0.5000 1 +0.00(+0.00%)
May 08, 2024 0.4700 0.5000 0.4700 0.5000 300 +0.08(+19.05%)
May 06, 2024 0.4200 4 -0.15(-26.33%)
May 03, 2024 0.5994 0.5994 0.5700 0.5701 1,545 +0.00(+0.02%)
May 02, 2024 0.5000 0.5700 0.5000 0.5700 2,244 -0.03(-5.00%)
May 01, 2024 0.7300 0.7750 0.6000 0.6000 3,195 -0.09(-13.04%)
Apr 30, 2024 0.8500 0.8500 0.6900 0.6900 9,241 -0.20(-22.47%)
Apr 29, 2024 0.9418 0.9418 0.8900 0.8900 850 -0.11(-11.00%)
Apr 26, 2024 1.020 1.020 1.000 1.000 929 -0.01(-0.99%)
Apr 25, 2024 1.010 1.060 1.010 1.010 1,035 +0.00(+0.00%)
Apr 24, 2024 1.010 1.010 1.010 1.010 2,640 -0.09(-8.18%)
Apr 22, 2024 1.100 10 +0.02(+1.85%)
Apr 19, 2024 1.220 1.250 1.050 1.080 3,406 -0.29(-21.17%)
Apr 18, 2024 1.380 1.380 1.370 1.370 345 +0.07(+5.38%)
Apr 17, 2024 1.300 1.300 1.300 1.300 406 +0.00(+0.00%)
Apr 16, 2024 1.300 1.310 1.300 1.300 2,104 -0.10(-7.14%)
Apr 15, 2024 1.480 1.480 1.400 1.400 1,987 -0.10(-6.67%)
Apr 12, 2024 1.550 1.550 1.400 1.500 1,791 +0.40(+36.35%)
Apr 11, 2024 1.140 1.140 1.050 1.100 2,733 -0.41(-27.27%)
Apr 09, 2024 1.513 0 +0.14(+10.55%)
Apr 05, 2024 1.368 9 -0.37(-21.37%)
Apr 04, 2024 1.570 1.740 1.570 1.740 2,552 +0.47(+37.01%)
Apr 02, 2024 1.270 6 -0.05(-3.79%)
Mar 28, 2024 1.320 129 +0.11(+9.34%)
Mar 27, 2024 1.250 1.250 1.080 1.207 8,635 +0.33(+37.18%)
Mar 26, 2024 1.000 1.000 0.8800 0.8800 2,181 -0.04(-4.35%)
Mar 25, 2024 0.9300 1.000 0.9200 0.9200 2,660 +0.02(+2.20%)
Mar 22, 2024 1.000 1.000 0.8800 0.9002 2,583 +0.00(+0.02%)
Mar 20, 2024 0.9000 332 -0.09(-9.09%)
Mar 19, 2024 1.000 1.000 0.8601 0.9900 1,150 +0.14(+16.47%)
Mar 18, 2024 0.9100 0.9400 0.8500 0.8500 2,666 -0.15(-15.00%)
Mar 15, 2024 0.8000 1.000 0.8000 1.000 795 +0.20(+25.00%)
Mar 14, 2024 0.7500 0.9942 0.7500 0.8000 13,806 +0.05(+6.67%)
Mar 13, 2024 0.9300 0.9300 0.7500 0.7500 2,967 -0.17(-18.13%)
Mar 12, 2024 1.230 1.265 0.8001 0.9161 7,234 -0.38(-29.53%)
Mar 11, 2024 1.310 1.330 1.280 1.300 2,564 +0.05(+3.98%)
Mar 08, 2024 1.250 1.250 1.250 1.250 2,443 +0.05(+4.18%)
Mar 05, 2024 1.200 28 -0.05(-4.00%)
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.