Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.1504 | 0.00 | 0.01% | 6.25 | 6.25 | 6.1503 | 2,772 |
| Jun 13 2024 | 6.15 | -0.08 | -1.28% | 6.29 | 6.29 | 6.15 | 6,370 |
| Jun 12 2024 | 6.23 | 0.08 | 1.30% | 6.25 | 6.36 | 6.16 | 1,283 |
| Jun 11 2024 | 6.15 | -0.04 | -0.65% | 6.19 | 6.315 | 6.15 | 16,638 |
| Jun 10 2024 | 6.19 | 0.03 | 0.49% | 6.15 | 6.3661 | 6.15 | 5,320 |
| Jun 07 2024 | 6.16 | -0.17 | -2.61% | 6.32 | 6.32 | 6.15 | 4,943 |
| Jun 06 2024 | 6.3253 | 0.17 | 2.84% | 6.15 | 6.34 | 6.15 | 5,713 |
| Jun 05 2024 | 6.1506 | -0.02 | -0.40% | 6.22 | 6.58 | 6.15 | 11,243 |
| Jun 04 2024 | 6.175 | 0.02 | 0.41% | 6.16 | 6.3499 | 6.15 | 4,947 |
| Jun 03 2024 | 6.15 | 0.07 | 1.15% | 6.04 | 6.20 | 6.04 | 4,303 |
| May 31 2024 | 6.08 | 0.04 | 0.75% | 6.16 | 6.3396 | 6.04 | 8,632 |
| May 30 2024 | 6.035 | -0.30 | -4.66% | 6.33 | 6.33 | 6.03 | 2,602 |
| May 29 2024 | 6.33 | -0.29 | -4.38% | 6.69 | 6.75 | 6.02 | 19,860 |
| May 28 2024 | 6.62 | 0.15 | 2.32% | 6.57 | 6.90 | 6.30 | 22,392 |
| May 24 2024 | 6.47 | 0.72 | 12.44% | 5.75 | 6.84 | 5.75 | 74,711 |
| May 23 2024 | 5.754 | -0.19 | -3.26% | 6.00 | 6.00 | 5.75 | 11,756 |
| May 22 2024 | 5.948 | 0.45 | 8.15% | 5.52 | 5.9899 | 5.52 | 4,711 |
| May 21 2024 | 5.50 | 0.24 | 4.65% | 5.18 | 5.5679 | 5.18 | 9,899 |
| May 20 2024 | 5.2557 | -0.08 | -1.58% | 5.47 | 5.47 | 5.1801 | 6,890 |
| May 17 2024 | 5.34 | -0.08 | -1.42% | 5.40 | 5.46 | 5.2395 | 9,872 |
| May 16 2024 | 5.4169 | -0.17 | -3.10% | 5.60 | 5.60 | 5.4169 | 1,931 |
| May 15 2024 | 5.59 | 0.26 | 4.88% | 5.32 | 5.68 | 5.32 | 2,320 |
| May 14 2024 | 5.33 | -0.40 | -6.90% | 5.72 | 5.72 | 5.33 | 5,403 |
| May 13 2024 | 5.725 | 0.42 | 7.83% | 5.46 | 5.725 | 5.3639 | 2,057 |
| May 10 2024 | 5.3094 | -0.29 | -5.19% | 5.60 | 6.13 | 5.30 | 42,801 |
| May 09 2024 | 5.60 | -0.13 | -2.29% | 5.75 | 5.8402 | 5.60 | 1,864 |
| May 08 2024 | 5.731 | 0.05 | 0.90% | 5.61 | 6.00 | 5.61 | 1,337 |
| May 07 2024 | 5.68 | 0.13 | 2.34% | 5.55 | 5.91 | 5.55 | 1,360 |
| May 06 2024 | 5.55 | -0.32 | -5.45% | 6.06 | 6.06 | 5.55 | 23,016 |
| May 03 2024 | 5.87 | -0.22 | -3.61% | 5.91 | 6.3299 | 5.66 | 5,012 |
| May 02 2024 | 6.09 | 0.26 | 4.46% | 6.03 | 6.45 | 6.03 | 1,196 |
| May 01 2024 | 5.83 | 0.12 | 2.10% | 5.84 | 5.84 | 5.83 | 440 |
| Apr 30 2024 | 5.71 | -0.34 | -5.62% | 6.05 | 6.1976 | 5.71 | 3,977 |
| Apr 29 2024 | 6.05 | -0.24 | -3.82% | 6.20 | 6.20 | 6.04 | 4,239 |
| Apr 26 2024 | 6.29 | 0.09 | 1.45% | 6.20 | 6.46 | 6.20 | 1,781 |
| Apr 25 2024 | 6.20 | 0.41 | 6.99% | 5.66 | 6.5999 | 5.66 | 6,909 |
| Apr 24 2024 | 5.795 | -0.19 | -3.09% | 5.91 | 6.005 | 5.53 | 2,272 |
| Apr 23 2024 | 5.98 | 0.29 | 5.10% | 5.50 | 5.98 | 5.50 | 2,750 |
| Apr 22 2024 | 5.69 | -0.15 | -2.57% | 5.34 | 6.21 | 5.18 | 6,139 |
| Apr 19 2024 | 5.84 | -0.87 | -12.97% | 6.46 | 6.70 | 5.82 | 8,708 |
| Apr 18 2024 | 6.71 | -0.19 | -2.75% | 6.76 | 7.1599 | 6.71 | 2,630 |
| Apr 17 2024 | 6.90 | -0.25 | -3.50% | 7.15 | 7.39 | 6.86 | 24,173 |
| Apr 16 2024 | 7.15 | 0.14 | 2.00% | 7.09 | 7.15 | 7.00 | 6,098 |
| Apr 15 2024 | 7.01 | -0.02 | -0.28% | 7.09 | 7.36 | 7.00 | 4,787 |
| Apr 12 2024 | 7.03 | 0.02 | 0.29% | 7.00 | 7.48 | 7.00 | 22,419 |
| Apr 11 2024 | 7.01 | -0.01 | -0.14% | 7.02 | 7.284 | 7.00 | 6,638 |
| Apr 10 2024 | 7.02 | 0.02 | 0.29% | 7.02 | 7.155 | 7.00 | 8,484 |
| Apr 09 2024 | 7.00 | -0.18 | -2.51% | 7.22 | 7.25 | 6.75 | 7,072 |
| Apr 08 2024 | 7.18 | 0.55 | 8.30% | 7.17 | 7.48 | 6.60 | 27,069 |
| Apr 05 2024 | 6.63 | 0.11 | 1.69% | 6.52 | 6.90 | 6.00 | 20,854 |
| Apr 04 2024 | 6.52 | -0.56 | -7.91% | 7.10 | 7.10 | 6.25 | 12,753 |
| Apr 03 2024 | 7.08 | 0.39 | 5.83% | 6.70 | 7.08 | 6.5792 | 12,626 |
| Apr 02 2024 | 6.69 | 0.72 | 12.06% | 6.20 | 6.99 | 6.00 | 12,874 |
| Apr 01 2024 | 5.97 | 0.51 | 9.34% | 5.54 | 6.22 | 5.40 | 18,056 |
| Mar 28 2024 | 5.46 | -0.04 | -0.73% | 5.29 | 5.4615 | 5.29 | 3,326 |
| Mar 27 2024 | 5.50 | 0.20 | 3.74% | 5.33 | 5.50 | 5.25 | 1,750 |
| Mar 26 2024 | 5.3015 | 0.00 | 0.03% | 5.39 | 5.70 | 5.26 | 3,285 |
| Mar 25 2024 | 5.30 | -0.30 | -5.36% | 5.63 | 5.63 | 5.25 | 3,551 |
| Mar 22 2024 | 5.60 | 0.32 | 6.16% | 5.30 | 5.70 | 5.30 | 1,110 |
| Mar 21 2024 | 5.275 | -0.18 | -3.21% | 5.45 | 5.495 | 5.275 | 3,667 |
| Mar 20 2024 | 5.45 | 0.20 | 3.81% | 5.25 | 5.626 | 5.25 | 3,321 |
| Mar 19 2024 | 5.25 | -0.24 | -4.37% | 5.25 | 5.60 | 5.25 | 2,924 |
