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

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

1.340 -0.450 (-25.14%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.690 1.740 1.300 1.340 6,455 -0.45(-25.14%)
Dec 19, 2024 1.596 1.980 1.170 1.790 5,852 +0.59(+49.17%)
Dec 18, 2024 1.400 1.400 1.193 1.200 1,727 -0.40(-25.00%)
Dec 17, 2024 1.600 1.600 1.600 1.600 418 -0.03(-1.84%)
Dec 16, 2024 1.910 1.910 1.630 1.630 1,357 -0.25(-13.30%)
Dec 12, 2024 1.880 104 +0.00(+0.00%)
Dec 11, 2024 1.710 1.980 1.630 1.880 3,719 -0.22(-10.48%)
Dec 10, 2024 2.100 2.100 2.100 2.100 367 +0.23(+12.30%)
Dec 09, 2024 2.146 2.146 1.850 1.870 2,895 -0.32(-14.61%)
Dec 06, 2024 2.209 2.209 2.180 2.190 1,094 +0.17(+8.42%)
Dec 05, 2024 1.890 2.490 1.850 2.020 4,385 +0.02(+1.00%)
Dec 04, 2024 2.000 2.210 2.000 2.000 3,166 -0.01(-0.50%)
Dec 03, 2024 2.020 2.350 1.925 2.010 29,555 -0.05(-2.43%)
Dec 02, 2024 2.010 2.100 2.010 2.060 1,881 -0.33(-13.81%)
Nov 29, 2024 2.500 2.540 2.100 2.390 13,124 +0.33(+16.02%)
Nov 27, 2024 2.050 2.060 2.050 2.060 581 +0.01(+0.49%)
Nov 26, 2024 2.350 2.350 2.050 2.050 12,150 +0.05(+2.50%)
Nov 25, 2024 1.900 2.580 1.850 2.000 28,887 +0.20(+11.11%)
Nov 22, 2024 1.750 2.720 1.680 1.800 38,092 +0.02(+1.12%)
Nov 21, 2024 2.150 2.160 1.740 1.780 11,201 -0.11(-5.82%)
Nov 20, 2024 2.330 2.400 1.810 1.890 20,006 -0.21(-10.00%)
Nov 19, 2024 1.720 2.290 1.600 2.100 21,726 +0.22(+11.70%)
Nov 18, 2024 1.300 2.800 1.290 1.880 78,441 +0.58(+44.62%)
Nov 15, 2024 1.300 1.450 1.120 1.300 16,564 -0.15(-10.34%)
Nov 14, 2024 1.030 1.520 1.030 1.450 14,198 +0.44(+43.56%)
Nov 13, 2024 1.070 1.100 1.000 1.010 2,888 -0.30(-22.90%)
Nov 12, 2024 1.390 1.390 1.080 1.310 2,162 +0.01(+0.65%)
Nov 11, 2024 1.360 1.360 1.302 1.302 630 -0.10(-7.04%)
Nov 07, 2024 1.400 206 -0.05(-3.19%)
Nov 05, 2024 1.446 90 +0.45(+44.61%)
Nov 04, 2024 1.040 1.700 1.000 1.000 12,084 +0.03(+3.09%)
Oct 31, 2024 0.9700 36 -0.18(-15.65%)
Oct 30, 2024 1.020 1.150 1.020 1.150 1,427 +0.10(+9.52%)
Oct 29, 2024 1.180 1.180 1.050 1.050 5,736 -0.25(-19.23%)
Oct 28, 2024 1.160 1.450 1.140 1.300 4,698 +0.16(+13.54%)
Oct 25, 2024 1.210 1.340 0.9110 1.145 7,414 -0.05(-4.58%)
Oct 24, 2024 1.200 1.200 1.200 1.200 269 -0.22(-15.49%)
Oct 23, 2024 1.420 1.420 1.420 1.420 952 +0.00(+0.00%)
Oct 22, 2024 1.400 1.420 1.400 1.420 437 -0.21(-12.88%)
Oct 21, 2024 1.390 1.725 1.390 1.630 1,488 +0.30(+22.56%)
Oct 18, 2024 1.820 2.150 1.160 1.330 8,923 -0.37(-21.76%)
Oct 17, 2024 1.800 1.800 1.700 1.700 817 +0.15(+9.68%)
Oct 16, 2024 1.550 1.550 1.550 1.550 237 -0.20(-11.43%)
Oct 15, 2024 1.750 1.750 1.690 1.750 2,078 -0.10(-5.41%)
Oct 14, 2024 0.4500 2.800 0.4500 1.850 17,361 +0.45(+32.13%)
Oct 11, 2024 1.520 1.780 1.400 1.400 7,497 -0.45(-24.32%)
Oct 10, 2024 2.080 2.080 1.750 1.850 3,531 -0.08(-4.15%)
Oct 09, 2024 2.410 2.410 1.610 1.930 6,477 -0.36(-15.72%)
Oct 08, 2024 2.190 2.390 1.650 2.290 30,957 +0.38(+19.90%)
Oct 07, 2024 1.670 2.050 1.600 1.910 69,336 +0.55(+40.44%)
Oct 04, 2024 1.200 1.360 1.110 1.360 2,472 +0.26(+23.63%)
Oct 03, 2024 0.9087 1.250 0.8700 1.100 4,629 +0.08(+8.15%)
Oct 02, 2024 0.9250 1.017 0.8600 1.017 8,385 +0.07(+7.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.