Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6699 +0.2179 (+48.21%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 18, 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, 2024 0.4250 0.4250 0.4250 0.4250 2,012 -0.01(-1.16%)
May 30, 2024 0.4500 0.4500 0.3900 0.4300 1,550 -0.02(-4.44%)
May 29, 2024 0.4500 0.4500 0.4500 0.4500 228 +0.05(+12.50%)
May 28, 2024 0.4400 0.4400 0.3799 0.4000 1,651 +0.00(+0.03%)
May 24, 2024 0.3900 0.3999 0.3539 0.3999 877 +0.06(+17.62%)
May 22, 2024 0.3400 7 -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%)
Mar 01, 2024 1.250 2 -0.21(-14.38%)
Feb 29, 2024 1.260 1.500 1.200 1.460 2,562 +0.02(+1.39%)
Feb 27, 2024 1.440 1 -0.06(-3.99%)
Feb 23, 2024 1.500 115 -0.00(-0.01%)
Feb 22, 2024 1.700 1.700 1.500 1.500 1,114 -0.17(-10.18%)
Feb 21, 2024 1.800 1.800 1.670 1.670 708 +0.02(+1.21%)
Feb 20, 2024 1.690 1.690 1.650 1.650 696 +0.05(+3.12%)
Feb 16, 2024 1.500 1.720 1.500 1.600 2,339 -0.13(-7.51%)
Feb 15, 2024 1.810 2.290 1.680 1.730 14,016 -0.07(-3.89%)
Feb 14, 2024 1.800 1.800 1.800 1.800 275 +0.00(+0.00%)
Feb 13, 2024 1.890 1.900 1.770 1.800 2,355 +0.00(+0.00%)
Feb 12, 2024 1.790 1.800 1.710 1.800 854 +0.00(+0.00%)
Feb 09, 2024 1.410 2.000 1.310 1.800 3,661 -0.07(-3.74%)
Feb 08, 2024 1.900 1.980 1.870 1.870 1,148 -0.01(-0.53%)
Feb 07, 2024 1.880 1.880 1.880 1.880 104 +0.01(+0.53%)
Feb 06, 2024 1.950 2.200 1.870 1.870 23,283 -0.06(-3.11%)
Feb 05, 2024 1.360 1.930 1.360 1.930 5,668 -0.06(-3.02%)
Feb 02, 2024 2.070 2.070 1.960 1.990 2,374 +0.32(+19.52%)
Feb 01, 2024 1.730 1.820 1.665 1.665 3,402 +0.17(+11.00%)
Jan 31, 2024 1.600 1.800 1.500 1.500 6,925 +0.10(+7.14%)
Jan 30, 2024 1.520 1.600 1.400 1.400 2,652 -0.01(-0.71%)
Jan 29, 2024 1.430 1.430 1.410 1.410 1,051 +0.00(+0.00%)
Jan 26, 2024 1.450 1.540 1.100 1.410 12,959 -0.02(-1.24%)
Jan 25, 2024 1.550 1.550 1.400 1.428 911 -0.26(-15.52%)
Jan 24, 2024 1.720 1.720 1.690 1.690 1,302 -0.15(-8.15%)
Jan 23, 2024 2.110 2.180 1.790 1.840 14,268 -0.16(-8.00%)
Jan 22, 2024 1.900 2.085 1.900 2.000 2,418 +0.10(+5.26%)
Jan 19, 2024 2.143 2.143 1.900 1.900 3,516 -0.20(-9.52%)
Jan 18, 2024 2.180 2.200 2.100 2.100 1,127 +0.04(+1.94%)
Jan 17, 2024 2.050 2.400 2.050 2.060 3,823 -0.17(-7.62%)
Jan 16, 2024 2.310 2.440 2.100 2.230 4,971 -0.07(-3.04%)
Jan 12, 2024 2.180 2.300 2.180 2.300 1,788 +0.20(+9.52%)
Jan 11, 2024 1.800 2.300 1.800 2.100 3,357 -0.14(-6.25%)
Jan 10, 2024 2.240 2.240 2.240 2.240 301 +0.08(+3.70%)
Jan 09, 2024 2.200 2.300 1.895 2.160 12,251 +0.06(+2.86%)
Jan 08, 2024 2.060 2.100 1.760 2.100 6,516 -0.01(-0.47%)
Jan 05, 2024 2.020 2.440 2.020 2.110 3,916 -0.09(-4.09%)
Jan 04, 2024 2.300 2.400 2.100 2.200 2,179 +0.10(+4.76%)
Jan 03, 2024 2.330 2.430 1.900 2.100 5,390 +0.12(+6.06%)
Jan 02, 2024 1.990 1.990 1.880 1.980 448 -0.12(-5.71%)
Dec 29, 2023 1.750 2.100 1.740 2.100 3,305 +0.02(+0.96%)
Dec 28, 2023 2.200 2.400 1.990 2.080 4,888 +0.01(+0.71%)
Dec 27, 2023 1.640 2.100 1.640 2.065 12,429 +0.12(+5.92%)
Dec 26, 2023 1.900 2.000 1.800 1.950 5,250 -0.09(-4.42%)
Dec 22, 2023 2.044 2.044 2.040 2.040 717 +0.00(+0.00%)
Dec 21, 2023 1.950 2.040 1.950 2.040 1,139 +0.14(+7.37%)
Dec 20, 2023 2.080 2.080 1.830 1.900 4,707 -0.13(-6.40%)
Dec 19, 2023 2.440 2.440 2.020 2.030 6,974 -0.27(-11.74%)
Dec 18, 2023 2.640 2.640 2.250 2.300 6,404 -0.20(-8.00%)
Dec 15, 2023 2.640 2.790 2.500 2.500 3,106 +0.19(+8.23%)
Dec 14, 2023 2.250 2.600 2.250 2.310 6,453 +0.11(+5.00%)
Dec 13, 2023 2.500 2.570 2.200 2.200 7,532 -0.30(-12.00%)
Dec 12, 2023 2.390 2.700 2.380 2.500 8,361 +0.10(+4.17%)
Dec 11, 2023 2.300 2.400 2.148 2.400 6,841 +0.23(+10.60%)
Dec 08, 2023 2.440 2.440 2.170 2.170 2,342 -0.23(-9.58%)
Dec 07, 2023 2.670 2.670 2.200 2.400 2,624 -0.20(-7.69%)
Dec 06, 2023 2.360 2.600 2.360 2.600 1,354 -0.08(-2.99%)
Dec 05, 2023 2.420 2.760 2.350 2.680 1,609 -0.02(-0.74%)
Dec 04, 2023 2.490 2.800 2.490 2.700 1,357 -0.06(-2.17%)
Dec 01, 2023 2.384 2.760 2.384 2.760 526 +0.06(+2.22%)
Nov 30, 2023 2.770 2.800 2.300 2.700 2,161 -0.10(-3.57%)
Nov 29, 2023 2.400 2.800 2.400 2.800 3,187 +0.37(+15.23%)
Nov 28, 2023 2.350 2.780 2.300 2.430 13,493 +0.03(+1.25%)
Nov 27, 2023 2.020 2.410 2.020 2.400 2,921 +0.33(+15.94%)
Nov 24, 2023 2.150 2.150 1.900 2.070 11,122 -0.21(-9.21%)
Nov 22, 2023 2.320 2.420 2.280 2.280 1,009 +0.15(+7.04%)
Nov 21, 2023 2.300 2.540 2.040 2.130 14,385 -0.12(-5.33%)
Nov 20, 2023 2.360 2.400 2.000 2.250 9,743 -0.09(-3.85%)
Nov 17, 2023 2.490 2.800 1.900 2.340 30,930 +0.14(+6.36%)
Nov 16, 2023 2.740 2.740 2.200 2.200 1,972 -0.20(-8.33%)
Nov 15, 2023 2.180 2.400 2.000 2.400 15,419 +0.38(+18.81%)
Nov 14, 2023 2.020 2.320 1.840 2.020 16,371 -0.43(-17.55%)
Nov 13, 2023 2.290 2.620 1.990 2.450 8,425 +0.15(+6.52%)
Nov 10, 2023 2.590 2.600 2.300 2.300 7,885 -0.10(-4.17%)
Nov 09, 2023 2.010 2.630 2.010 2.400 7,718 +0.41(+20.61%)
Nov 08, 2023 2.110 2.110 1.880 1.990 2,066 -0.36(-15.32%)
Nov 07, 2023 1.960 2.420 1.960 2.350 4,343 +0.00(+0.00%)
Nov 06, 2023 1.720 2.580 1.700 2.350 8,924 +0.50(+27.03%)
Nov 03, 2023 2.300 2.300 1.850 1.850 9,322 -0.18(-8.87%)
Nov 02, 2023 1.920 2.030 1.877 2.030 4,627 +0.13(+6.59%)
Nov 01, 2023 1.800 1.905 1.800 1.905 903 +0.10(+5.44%)
Oct 31, 2023 2.215 2.215 1.780 1.806 3,862 +0.01(+0.34%)
Oct 30, 2023 1.890 1.890 1.800 1.800 1,011 -0.05(-2.70%)
Oct 27, 2023 1.850 1.850 1.850 1.850 276 +0.00(+0.00%)
Oct 26, 2023 1.900 1.900 1.850 1.850 4,638 -0.05(-2.64%)
Oct 25, 2023 1.930 1.930 1.900 1.900 2,762 +0.00(+0.01%)
Oct 24, 2023 1.910 1.910 1.900 1.900 853 -0.15(-7.32%)
Oct 23, 2023 1.900 2.058 1.900 2.050 944 -0.08(-3.53%)
Oct 20, 2023 1.900 2.125 1.900 2.125 324 +0.18(+9.20%)
Oct 19, 2023 2.140 2.140 1.930 1.946 1,805 -0.01(-0.71%)
Oct 17, 2023 1.960 102 +0.01(+0.51%)
Oct 16, 2023 1.950 2.450 1.950 1.950 1,422 -0.02(-1.02%)
Oct 13, 2023 2.000 2.000 1.940 1.970 1,842 -0.15(-6.86%)
Oct 11, 2023 2.115 71 -0.13(-6.00%)
Oct 10, 2023 2.250 2.450 2.250 2.250 603 +0.22(+10.78%)
Oct 09, 2023 2.230 2.230 2.031 2.031 875 -0.07(-3.29%)
Oct 06, 2023 2.098 2.100 2.098 2.100 314 +0.09(+4.48%)
Oct 05, 2023 2.010 2.010 2.010 2.010 185 +0.05(+2.55%)
Oct 04, 2023 2.100 2.200 1.950 1.960 3,644 -0.06(-2.97%)
Oct 03, 2023 2.040 2.040 2.020 2.020 621 -0.03(-1.46%)
Oct 02, 2023 2.050 2.050 2.050 2.050 256 +0.00(+0.00%)
Sep 28, 2023 2.050 120 -0.08(-3.76%)
Sep 27, 2023 2.580 2.580 2.000 2.130 466 -0.47(-18.08%)
Sep 26, 2023 2.600 2.600 2.600 2.600 1,223 +0.06(+2.36%)
Sep 25, 2023 2.410 2.540 2.540 2.540 2,136 +0.39(+18.14%)
Sep 22, 2023 2.150 2.390 2.150 2.150 1,371 +0.12(+5.91%)
Sep 21, 2023 2.280 2.280 2.030 2.030 3,350 -0.04(-1.93%)
Sep 20, 2023 2.280 2.280 2.070 2.070 927 +0.02(+0.98%)
Sep 19, 2023 2.400 2.450 2.010 2.050 1,056 -0.02(-0.97%)
Sep 18, 2023 2.060 2.170 2.000 2.070 2,477 -0.08(-3.73%)
Sep 15, 2023 2.620 2.630 2.150 2.150 1,403 -0.36(-14.34%)
Sep 14, 2023 2.600 2.600 2.510 2.510 7,369 -0.12(-4.56%)
Sep 13, 2023 2.600 2.630 2.500 2.630 1,450 +0.09(+3.75%)
Sep 12, 2023 2.640 2.640 2.500 2.535 2,877 -0.11(-4.22%)
Sep 11, 2023 2.639 2.647 3,426 +0.30(+12.62%)
Sep 06, 2023 2.350 0 +0.15(+6.82%)
Sep 05, 2023 2.610 2.750 2.200 2.200 24,701 -0.42(-16.13%)
Sep 01, 2023 2.550 2.623 2.550 2.623 830 +0.05(+2.13%)
Aug 31, 2023 2.750 2.750 2.568 2.568 4,917 -0.08(-3.08%)
Aug 30, 2023 2.620 2.750 2.600 2.650 2,505 +0.02(+0.95%)
Aug 28, 2023 2.625 187 +0.02(+0.96%)
Aug 25, 2023 2.641 2.662 2.600 2.600 1,573 -0.09(-3.53%)
Aug 24, 2023 2.695 2.695 2.695 2.695 133 +0.06(+2.28%)
Aug 23, 2023 2.510 2.750 2.510 2.635 3,744 +0.08(+3.33%)
Aug 22, 2023 2.600 2.600 2.550 2.550 345 +0.05(+2.00%)
Aug 21, 2023 2.500 2.570 2.500 2.500 2,448 -0.15(-5.58%)
Aug 18, 2023 2.500 2.648 2.500 2.648 2,088 +0.15(+5.91%)
Aug 17, 2023 2.640 2.640 2.500 2.500 2,446 -0.14(-5.44%)
Aug 16, 2023 2.510 2.644 2.510 2.644 481 +0.13(+5.34%)
Aug 15, 2023 2.520 2.650 2.510 2.510 1,609 -0.02(-0.82%)
Aug 11, 2023 2.531 454 -0.12(-4.50%)
Aug 10, 2023 2.550 2.650 2.510 2.650 1,195 +0.10(+3.92%)
Aug 09, 2023 2.750 2.880 2.510 2.550 4,021 +0.00(+0.00%)
Aug 08, 2023 2.860 2.860 2.530 2.550 1,203 -0.05(-1.93%)
Aug 07, 2023 2.740 2.740 2.550 2.600 6,853 -0.17(-6.20%)
Aug 04, 2023 2.760 2.870 2.700 2.772 2,242 -0.08(-2.74%)
Aug 03, 2023 2.880 2.900 2.828 2.850 3,616 -0.01(-0.26%)
Aug 01, 2023 2.857 182 +0.01(+0.26%)
Jul 31, 2023 2.610 2.850 2.590 2.850 8,676 +0.04(+1.42%)
Jul 28, 2023 2.810 2.810 2.810 2.810 193 -0.04(-1.40%)
Jul 26, 2023 2.850 24 +0.18(+6.74%)
Jul 25, 2023 2.650 3.000 2.650 2.670 3,261 -0.27(-9.04%)
Jul 24, 2023 2.990 2.990 2.925 2.936 2,779 -0.04(-1.49%)
Jul 21, 2023 2.800 2.980 2.770 2.980 8,181 +0.18(+6.43%)
Jul 20, 2023 2.750 2.800 2.750 2.800 3,610 +0.15(+5.66%)
Jul 19, 2023 2.860 2.990 2.650 2.650 11,049 -0.20(-7.02%)
Jul 18, 2023 3.140 3.150 2.850 2.850 12,426 -0.30(-9.52%)
Jul 17, 2023 3.100 3.150 3.020 3.150 4,420 +0.04(+1.29%)
Jul 14, 2023 3.166 3.166 3.110 3.110 3,848 -0.11(-3.42%)
Jul 13, 2023 3.290 3.290 3.100 3.220 8,079 -0.08(-2.39%)
Jul 12, 2023 3.300 3.300 3.170 3.299 9,719 +0.14(+4.45%)
Jul 11, 2023 3.214 3.250 3.158 3.158 4,519 -0.01(-0.37%)
Jul 10, 2023 3.200 3.225 3.120 3.170 9,863 -0.13(-3.94%)
Jul 07, 2023 3.330 3.350 3.180 3.300 6,867 -0.03(-0.90%)
Jul 06, 2023 3.110 3.330 3.110 3.330 11,588 +0.00(+0.00%)
Jul 05, 2023 4.800 4.800 3.240 3.330 23,267 -1.17(-26.00%)
Jul 03, 2023 3.800 4.800 3.800 4.500 6,287 +0.87(+23.97%)
Jun 30, 2023 3.450 3.630 3.199 3.630 21,278 +0.58(+19.02%)
Jun 29, 2023 2.850 3.100 2.850 3.050 3,863 +0.20(+7.02%)
Jun 28, 2023 2.800 2.900 2.750 2.850 4,816 +0.12(+4.40%)
Jun 27, 2023 2.980 2.980 2.670 2.730 14,200 -0.08(-2.87%)
Jun 26, 2023 2.990 2.990 2.800 2.811 18,460 +0.01(+0.38%)
Jun 23, 2023 2.690 2.930 2.690 2.800 17,406 +0.16(+6.06%)
Jun 22, 2023 2.950 3.020 2.600 2.640 69,310 -0.11(-4.00%)
Jun 21, 2023 2.760 2.880 2.450 2.750 37,013 -0.02(-0.72%)
Jun 20, 2023 2.820 2.820 2.520 2.770 8,641 -0.05(-1.79%)
Jun 16, 2023 2.850 2.900 2.520 2.820 6,800 +0.42(+17.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.