Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

U.S. GoldMining Inc. - Common stock (NQ: USGO )

6.080 +0.045 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.040 6.340 6.040 6.080 8,632 +0.04(+0.75%)
May 30, 2024 6.280 6.280 6.030 6.035 2,602 -0.29(-4.66%)
May 29, 2024 6.690 6.750 6.020 6.330 19,860 -0.29(-4.38%)
May 28, 2024 6.570 6.930 6.091 6.620 54,056 +0.15(+2.32%)
May 24, 2024 5.860 6.840 5.860 6.470 74,730 +0.72(+12.44%)
May 23, 2024 6.000 6.000 5.750 5.754 11,756 -0.19(-3.26%)
May 22, 2024 5.640 5.990 5.630 5.948 4,711 +0.45(+8.15%)
May 21, 2024 5.350 5.568 5.350 5.500 9,999 +0.24(+4.65%)
May 20, 2024 5.470 5.470 5.180 5.256 6,890 -0.08(-1.58%)
May 17, 2024 5.400 5.460 5.239 5.340 9,872 -0.08(-1.42%)
May 16, 2024 5.600 5.600 5.417 5.417 1,932 -0.17(-3.10%)
May 15, 2024 5.320 5.680 5.320 5.590 2,320 +0.26(+4.88%)
May 14, 2024 5.620 5.700 5.330 5.330 5,529 -0.39(-6.90%)
May 13, 2024 5.364 5.725 5.364 5.725 2,057 +0.42(+7.83%)
May 10, 2024 5.600 6.030 5.300 5.309 42,801 -0.29(-5.19%)
May 09, 2024 5.840 5.840 5.600 5.600 1,864 -0.13(-2.29%)
May 08, 2024 5.610 6.000 5.610 5.731 1,337 +0.05(+0.90%)
May 07, 2024 5.605 5.910 5.605 5.680 1,360 +0.13(+2.34%)
May 06, 2024 6.060 6.060 5.550 5.550 23,016 -0.32(-5.45%)
May 03, 2024 6.000 6.330 5.660 5.870 5,024 -0.22(-3.61%)
May 02, 2024 6.030 6.139 6.030 6.090 1,196 +0.26(+4.46%)
May 01, 2024 5.830 5.830 5.830 5.830 440 +0.12(+2.10%)
Apr 30, 2024 6.050 6.198 5.710 5.710 3,977 -0.34(-5.62%)
Apr 29, 2024 6.050 6.050 6.040 6.050 4,239 -0.24(-3.82%)
Apr 26, 2024 6.200 6.460 6.200 6.290 1,781 +0.09(+1.45%)
Apr 25, 2024 5.660 6.600 5.660 6.200 6,909 +0.41(+6.99%)
Apr 24, 2024 5.910 6.005 5.530 5.795 2,272 -0.19(-3.09%)
Apr 23, 2024 5.500 5.980 5.500 5.980 2,768 +0.29(+5.10%)
Apr 22, 2024 5.340 6.210 5.180 5.690 6,139 -0.15(-2.57%)
Apr 19, 2024 6.450 6.700 5.820 5.840 8,786 -0.87(-12.97%)
Apr 18, 2024 6.760 7.160 6.710 6.710 2,630 -0.19(-2.75%)
Apr 17, 2024 7.010 7.390 6.870 6.900 24,173 -0.25(-3.50%)
Apr 16, 2024 7.090 7.150 7.000 7.150 6,098 +0.14(+2.00%)
Apr 15, 2024 7.090 7.360 7.000 7.010 4,787 -0.02(-0.28%)
Apr 12, 2024 7.000 7.480 7.000 7.030 22,434 +0.02(+0.29%)
Apr 11, 2024 7.175 7.284 7.000 7.010 6,638 -0.01(-0.14%)
Apr 10, 2024 7.020 7.155 7.000 7.020 8,486 +0.02(+0.29%)
Apr 09, 2024 7.220 7.250 6.750 7.000 7,072 -0.18(-2.51%)
Apr 08, 2024 7.170 7.480 6.600 7.180 27,069 +0.55(+8.30%)
Apr 05, 2024 6.000 6.900 6.000 6.630 20,889 +0.11(+1.69%)
Apr 04, 2024 6.750 7.100 6.250 6.520 12,753 -0.56(-7.91%)
Apr 03, 2024 6.700 7.080 6.579 7.080 12,626 +0.39(+5.83%)
Apr 02, 2024 6.000 6.990 6.000 6.690 12,874 +0.72(+12.06%)
Apr 01, 2024 5.540 6.220 5.400 5.970 18,056 +0.51(+9.34%)
Mar 28, 2024 5.290 5.462 5.290 5.460 3,326 -0.04(-0.73%)
Mar 27, 2024 5.250 5.500 5.250 5.500 1,750 +0.20(+3.74%)
Mar 26, 2024 5.260 5.700 5.260 5.301 3,285 +0.00(+0.03%)
Mar 25, 2024 5.600 5.600 5.250 5.300 3,551 -0.30(-5.36%)
Mar 22, 2024 5.300 5.700 5.300 5.600 1,110 +0.32(+6.16%)
Mar 21, 2024 5.450 5.495 5.275 5.275 3,679 -0.17(-3.21%)
Mar 20, 2024 5.250 5.626 5.250 5.450 3,321 +0.20(+3.81%)
Mar 19, 2024 5.250 5.564 5.250 5.250 2,924 -0.24(-4.37%)
Mar 18, 2024 5.160 5.550 5.150 5.490 8,446 +0.25(+4.77%)
Mar 15, 2024 5.060 5.240 5.060 5.240 3,296 +0.14(+2.75%)
Mar 14, 2024 5.410 5.720 5.010 5.100 9,767 -0.40(-7.27%)
Mar 13, 2024 5.630 5.650 5.500 5.500 7,623 -0.12(-2.07%)
Mar 12, 2024 5.840 5.850 5.600 5.617 9,440 -0.22(-3.77%)
Mar 11, 2024 5.800 5.850 5.750 5.836 10,604 +0.03(+0.56%)
Mar 08, 2024 5.750 5.850 5.520 5.804 9,986 +0.04(+0.76%)
Mar 07, 2024 5.760 5.840 5.750 5.760 6,297 +0.01(+0.17%)
Mar 06, 2024 5.840 5.840 5.550 5.750 5,120 +0.24(+4.36%)
Mar 05, 2024 5.330 5.850 5.330 5.510 10,910 -0.15(-2.58%)
Mar 04, 2024 5.410 5.750 5.410 5.656 4,650 +0.26(+4.73%)
Mar 01, 2024 5.480 5.690 5.310 5.401 6,823 +0.13(+2.48%)
Feb 29, 2024 5.260 5.781 5.260 5.270 4,775 +0.04(+0.76%)
Feb 28, 2024 5.410 5.476 5.230 5.230 5,178 -0.34(-6.04%)
Feb 27, 2024 5.220 5.590 5.220 5.566 4,250 +0.32(+6.02%)
Feb 26, 2024 5.600 5.600 5.250 5.250 13,234 -0.35(-6.28%)
Feb 23, 2024 5.610 5.750 5.550 5.602 6,433 -0.08(-1.38%)
Feb 22, 2024 5.690 5.900 5.670 5.680 8,911 -0.16(-2.74%)
Feb 21, 2024 5.780 6.015 5.700 5.840 8,645 -0.02(-0.34%)
Feb 20, 2024 5.790 5.880 5.672 5.860 3,665 -0.01(-0.14%)
Feb 16, 2024 5.550 5.870 5.550 5.868 6,682 +0.32(+5.73%)
Feb 15, 2024 5.480 5.550 5.430 5.550 6,551 +0.11(+2.10%)
Feb 14, 2024 5.310 5.490 5.310 5.436 6,772 +0.14(+2.56%)
Feb 13, 2024 5.490 5.490 5.200 5.300 7,450 -0.20(-3.64%)
Feb 12, 2024 5.550 5.560 5.500 5.500 5,642 -0.06(-1.07%)
Feb 09, 2024 6.000 6.000 5.500 5.560 9,260 -0.44(-7.34%)
Feb 08, 2024 6.000 6.030 6.000 6.000 3,581 -0.03(-0.58%)
Feb 07, 2024 6.060 6.060 6.035 6.035 1,673 -0.02(-0.41%)
Feb 06, 2024 6.190 6.210 6.060 6.060 4,422 +0.06(+1.00%)
Feb 05, 2024 6.200 6.209 6.000 6.000 3,309 -0.23(-3.69%)
Feb 02, 2024 6.280 6.330 6.110 6.230 3,037 +0.19(+3.07%)
Feb 01, 2024 6.180 6.180 6.000 6.044 8,848 -0.14(-2.20%)
Jan 31, 2024 5.770 6.280 5.770 6.180 5,492 +0.43(+7.48%)
Jan 30, 2024 5.600 5.951 5.600 5.750 3,073 +0.02(+0.35%)
Jan 29, 2024 5.750 5.750 5.606 5.730 1,800 -0.08(-1.45%)
Jan 26, 2024 5.450 5.965 5.450 5.814 7,397 +0.31(+5.71%)
Jan 25, 2024 5.500 5.900 5.500 5.500 2,946 +0.00(+0.00%)
Jan 24, 2024 5.720 5.740 5.360 5.500 4,397 -0.19(-3.34%)
Jan 23, 2024 6.000 6.170 5.560 5.690 5,809 -0.49(-7.93%)
Jan 22, 2024 6.340 6.350 5.700 6.180 4,777 -0.14(-2.25%)
Jan 19, 2024 6.450 6.450 6.322 6.322 2,228 +0.03(+0.40%)
Jan 18, 2024 6.821 6.821 6.230 6.297 5,405 -0.45(-6.71%)
Jan 17, 2024 7.000 7.000 6.750 6.750 3,491 -0.25(-3.57%)
Jan 16, 2024 7.000 7.055 7.000 7.000 3,036 -0.05(-0.78%)
Jan 12, 2024 7.000 7.055 7.000 7.055 3,455 +0.05(+0.79%)
Jan 11, 2024 7.098 7.098 7.000 7.000 9,829 +0.00(+0.00%)
Jan 10, 2024 7.010 7.020 7.000 7.000 4,812 -0.07(-0.96%)
Jan 09, 2024 7.145 7.145 7.040 7.068 2,769 +0.07(+0.97%)
Jan 08, 2024 7.000 7.080 7.000 7.000 7,165 +0.00(+0.00%)
Jan 05, 2024 7.080 7.159 7.000 7.000 3,735 -0.10(-1.41%)
Jan 04, 2024 7.100 7.100 7.100 7.100 1,359 +0.10(+1.43%)
Jan 03, 2024 7.070 7.170 7.000 7.000 3,731 -0.37(-5.01%)
Jan 02, 2024 7.500 7.580 7.214 7.369 4,606 +0.06(+0.87%)
Dec 29, 2023 7.120 7.575 7.120 7.305 6,520 -0.43(-5.50%)
Dec 28, 2023 7.750 7.750 7.675 7.730 2,549 +0.19(+2.52%)
Dec 27, 2023 7.410 7.750 7.400 7.540 5,723 +0.14(+1.89%)
Dec 26, 2023 7.360 7.525 7.360 7.400 2,404 -0.14(-1.87%)
Dec 22, 2023 7.390 7.575 7.200 7.541 5,847 +0.35(+4.88%)
Dec 21, 2023 7.040 7.345 7.040 7.190 3,667 +0.06(+0.84%)
Dec 20, 2023 7.110 7.395 7.000 7.130 11,365 -0.52(-6.80%)
Dec 19, 2023 7.645 7.730 7.100 7.651 7,576 -0.00(-0.06%)
Dec 18, 2023 7.500 7.770 7.025 7.655 9,980 +0.17(+2.34%)
Dec 15, 2023 7.060 7.480 7.000 7.480 6,117 +0.42(+5.95%)
Dec 14, 2023 6.940 7.260 6.940 7.060 5,418 +0.18(+2.62%)
Dec 13, 2023 7.020 7.020 6.750 6.880 11,440 -0.13(-1.85%)
Dec 12, 2023 7.600 7.600 7.000 7.010 5,965 -0.78(-10.01%)
Dec 11, 2023 7.680 7.930 7.600 7.790 10,945 +0.19(+2.50%)
Dec 08, 2023 6.980 7.750 6.900 7.600 8,563 +0.60(+8.57%)
Dec 07, 2023 7.250 7.292 6.920 7.000 5,074 +0.10(+1.45%)
Dec 06, 2023 6.900 7.480 6.900 6.900 12,146 +0.01(+0.07%)
Dec 05, 2023 6.850 6.895 6.750 6.895 11,770 -0.11(-1.50%)
Dec 04, 2023 7.240 7.240 6.970 7.000 8,096 -0.35(-4.76%)
Dec 01, 2023 7.100 7.640 7.000 7.350 24,006 -0.30(-3.97%)
Nov 30, 2023 8.140 8.140 7.220 7.654 9,666 -0.28(-3.54%)
Nov 29, 2023 7.750 8.070 7.750 7.935 14,196 +0.23(+3.05%)
Nov 28, 2023 6.970 8.197 6.960 7.700 33,178 +0.86(+12.57%)
Nov 27, 2023 6.920 6.980 6.650 6.840 6,349 +0.05(+0.70%)
Nov 24, 2023 6.930 7.000 6.550 6.792 8,054 -0.05(-0.70%)
Nov 22, 2023 6.650 6.840 6.520 6.840 16,669 +0.34(+5.23%)
Nov 21, 2023 6.200 6.500 6.110 6.500 7,213 +0.32(+5.09%)
Nov 20, 2023 6.050 6.193 6.050 6.185 4,458 +0.08(+1.39%)
Nov 17, 2023 5.900 6.100 5.900 6.100 8,992 +0.20(+3.39%)
Nov 16, 2023 5.900 6.170 5.900 5.900 6,167 -0.20(-3.28%)
Nov 15, 2023 5.750 6.100 5.610 6.100 15,390 +0.29(+4.99%)
Nov 14, 2023 6.060 6.103 5.800 5.810 10,883 -0.19(-3.22%)
Nov 13, 2023 5.990 6.120 5.760 6.003 5,896 +0.05(+0.90%)
Nov 10, 2023 5.920 6.130 5.750 5.950 5,647 +0.20(+3.48%)
Nov 09, 2023 5.870 5.870 5.600 5.750 1,957 -0.03(-0.52%)
Nov 08, 2023 5.832 5.989 5.768 5.780 3,224 +0.08(+1.40%)
Nov 07, 2023 6.150 6.160 5.540 5.700 3,766 +0.00(+0.00%)
Nov 06, 2023 5.600 5.990 5.600 5.700 3,588 +0.10(+1.79%)
Nov 03, 2023 5.790 6.010 5.490 5.600 11,610 +0.11(+2.00%)
Nov 02, 2023 5.280 5.756 5.090 5.490 6,237 +0.33(+6.46%)
Nov 01, 2023 5.350 5.350 4.960 5.157 4,250 +0.22(+4.39%)
Oct 31, 2023 5.650 5.800 4.910 4.940 15,553 -0.68(-12.10%)
Oct 30, 2023 5.990 6.000 5.620 5.620 8,477 -0.16(-2.77%)
Oct 27, 2023 5.780 6.000 5.500 5.780 11,530 +0.19(+3.48%)
Oct 26, 2023 5.500 5.999 5.500 5.586 16,383 -0.21(-3.70%)
Oct 25, 2023 6.290 6.300 5.555 5.800 8,392 -0.48(-7.64%)
Oct 24, 2023 6.250 6.740 6.250 6.280 6,345 +0.03(+0.48%)
Oct 23, 2023 6.660 6.790 6.250 6.250 10,968 -0.83(-11.69%)
Oct 20, 2023 7.000 7.260 6.520 7.077 23,989 -0.18(-2.50%)
Oct 19, 2023 7.260 7.380 7.200 7.259 5,526 -0.23(-3.08%)
Oct 18, 2023 7.260 7.740 7.260 7.490 1,966 +0.01(+0.13%)
Oct 17, 2023 7.750 7.750 7.480 7.480 3,809 -0.01(-0.13%)
Oct 16, 2023 7.800 7.860 7.410 7.490 10,455 -0.31(-3.95%)
Oct 13, 2023 7.910 8.045 7.600 7.798 8,650 -0.05(-0.66%)
Oct 12, 2023 8.060 8.060 7.750 7.850 6,154 +0.00(+0.00%)
Oct 11, 2023 7.570 8.140 7.500 7.850 11,102 -0.10(-1.26%)
Oct 10, 2023 8.090 8.399 7.360 7.950 17,559 -0.14(-1.73%)
Oct 09, 2023 8.120 8.418 8.000 8.090 8,648 -0.10(-1.22%)
Oct 06, 2023 7.390 8.668 7.350 8.190 24,904 +0.80(+10.83%)
Oct 05, 2023 7.280 7.980 7.280 7.390 9,610 -0.11(-1.47%)
Oct 04, 2023 7.736 7.736 7.372 7.500 2,165 -0.10(-1.32%)
Oct 03, 2023 8.010 8.290 7.560 7.600 7,114 -0.36(-4.52%)
Oct 02, 2023 8.000 8.390 7.945 7.960 12,437 -0.03(-0.38%)
Sep 29, 2023 8.570 8.730 7.990 7.990 17,468 -0.63(-7.31%)
Sep 28, 2023 8.820 9.200 8.335 8.620 35,569 -0.30(-3.36%)
Sep 27, 2023 8.510 9.250 8.495 8.920 34,404 +0.41(+4.82%)
Sep 26, 2023 8.540 9.100 8.320 8.510 29,522 -0.04(-0.47%)
Sep 25, 2023 7.890 8.650 8.121 8.550 11,910 +0.75(+9.62%)
Sep 22, 2023 7.170 7.870 7.170 7.800 9,406 +0.61(+8.48%)
Sep 21, 2023 6.900 7.202 6.450 7.190 24,522 +0.17(+2.49%)
Sep 20, 2023 7.010 7.350 6.950 7.015 14,107 -0.16(-2.29%)
Sep 19, 2023 7.620 7.720 7.110 7.180 19,368 -0.58(-7.47%)
Sep 18, 2023 8.150 8.150 7.540 7.760 19,907 -0.39(-4.79%)
Sep 15, 2023 8.380 8.470 8.150 8.150 16,951 -0.02(-0.24%)
Sep 14, 2023 8.120 8.480 8.120 8.170 8,528 +0.09(+1.11%)
Sep 13, 2023 8.630 8.892 8.080 8.080 14,722 -0.72(-8.18%)
Sep 12, 2023 9.010 9.030 8.220 8.800 25,679 -0.20(-2.22%)
Sep 11, 2023 9.320 9.000 9.000 4,841 -0.80(-8.16%)
Sep 06, 2023 9.800 0 +0.01(+0.10%)
Sep 05, 2023 9.930 9.930 9.560 9.790 6,552 -0.24(-2.39%)
Sep 01, 2023 9.720 10.17 9.690 10.03 7,611 +0.05(+0.50%)
Aug 31, 2023 10.02 10.19 9.700 9.980 6,306 -0.04(-0.40%)
Aug 30, 2023 9.450 10.05 9.336 10.02 16,642 +0.65(+6.94%)
Aug 29, 2023 9.320 9.500 9.320 9.370 6,505 +0.04(+0.43%)
Aug 28, 2023 9.290 9.580 9.290 9.330 9,427 +0.00(+0.00%)
Aug 25, 2023 9.610 9.690 9.292 9.330 8,783 -0.25(-2.61%)
Aug 24, 2023 9.710 9.769 9.390 9.580 10,452 -0.09(-0.93%)
Aug 23, 2023 9.820 9.950 9.610 9.670 9,052 +0.10(+1.04%)
Aug 22, 2023 9.920 10.26 9.570 9.570 5,941 -0.34(-3.43%)
Aug 21, 2023 9.870 10.01 9.810 9.910 5,545 +0.04(+0.41%)
Aug 18, 2023 10.13 10.13 9.690 9.870 7,234 +0.11(+1.13%)
Aug 17, 2023 9.690 9.920 9.570 9.760 13,962 +0.19(+1.99%)
Aug 16, 2023 10.00 10.10 9.550 9.570 23,755 -0.43(-4.30%)
Aug 15, 2023 10.11 10.38 10.00 10.00 14,885 -0.33(-3.19%)
Aug 14, 2023 10.46 10.63 10.10 10.33 13,356 -0.30(-2.82%)
Aug 11, 2023 10.73 10.80 10.10 10.63 28,686 -0.20(-1.85%)
Aug 10, 2023 10.98 11.00 10.80 10.83 10,777 -0.16(-1.46%)
Aug 09, 2023 10.81 11.00 10.78 10.99 18,866 +0.10(+0.92%)
Aug 08, 2023 10.81 11.18 10.81 10.89 8,527 -0.31(-2.77%)
Aug 07, 2023 11.12 11.26 10.83 11.20 19,059 -0.05(-0.44%)
Aug 04, 2023 11.31 11.38 11.24 11.25 4,326 -0.05(-0.44%)
Aug 03, 2023 11.27 11.31 11.11 11.30 19,260 -0.02(-0.18%)
Aug 02, 2023 11.51 11.74 11.30 11.32 12,585 -0.39(-3.33%)
Aug 01, 2023 11.90 11.92 11.59 11.71 24,335 -0.25(-2.09%)
Jul 31, 2023 12.11 12.15 11.94 11.96 15,453 -0.29(-2.37%)
Jul 28, 2023 12.09 12.25 11.90 12.25 12,652 +0.16(+1.32%)
Jul 27, 2023 12.49 12.49 11.90 12.09 22,859 +0.06(+0.50%)
Jul 26, 2023 12.10 12.42 12.03 12.03 10,830 -0.16(-1.31%)
Jul 25, 2023 12.34 12.50 12.04 12.19 13,625 -0.12(-0.97%)
Jul 24, 2023 13.01 13.25 12.31 12.31 26,901 -0.65(-5.02%)
Jul 21, 2023 13.03 13.10 12.94 12.96 7,170 -0.08(-0.61%)
Jul 20, 2023 12.92 13.32 12.83 13.04 8,724 -0.10(-0.76%)
Jul 19, 2023 13.17 13.54 13.01 13.14 15,640 -0.19(-1.43%)
Jul 18, 2023 13.60 13.97 13.15 13.33 48,919 -0.09(-0.67%)
Jul 17, 2023 12.42 13.84 12.31 13.42 82,241 +1.52(+12.77%)
Jul 14, 2023 12.01 12.21 11.90 11.90 9,735 -0.31(-2.54%)
Jul 13, 2023 12.44 12.45 11.80 12.21 29,403 -0.33(-2.63%)
Jul 12, 2023 12.74 12.75 12.50 12.54 11,103 +0.10(+0.84%)
Jul 11, 2023 12.76 12.97 12.36 12.44 24,439 -0.21(-1.62%)
Jul 10, 2023 12.40 12.85 12.32 12.64 26,150 +0.19(+1.53%)
Jul 07, 2023 12.66 12.66 12.15 12.45 21,741 -0.21(-1.66%)
Jul 06, 2023 12.77 12.77 12.50 12.66 9,975 -0.13(-1.02%)
Jul 05, 2023 13.20 13.20 12.75 12.79 14,447 -0.41(-3.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.