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

U S Global Inv Inc (NQ: GROW )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 29, 2021 5.575 5.742 5.533 5.686 58,318 +0.11(+2.00%)
Oct 28, 2021 5.538 5.668 5.519 5.575 79,427 +0.07(+1.35%)
Oct 27, 2021 5.668 5.663 5.468 5.501 231,544 -0.14(-2.47%)
Oct 26, 2021 5.770 5.640 40,904 -0.14(-2.41%)
Oct 25, 2021 5.798 5.922 5.733 5.779 53,238 +0.01(+0.16%)
Oct 22, 2021 5.983 6.020 5.742 5.770 51,953 -0.24(-4.01%)
Oct 21, 2021 5.937 6.182 5.909 6.011 111,141 +0.06(+0.93%)
Oct 20, 2021 5.603 5.955 5.593 5.955 140,248 +0.33(+5.94%)
Oct 19, 2021 5.621 5.733 5.445 5.621 168,545 +0.02(+0.33%)
Oct 18, 2021 5.482 5.621 5.482 5.603 85,707 +0.09(+1.68%)
Oct 15, 2021 5.417 5.575 5.324 5.510 70,961 +0.13(+2.41%)
Oct 14, 2021 5.287 5.408 5.260 5.380 40,029 +0.07(+1.40%)
Oct 13, 2021 5.306 5.427 5.167 5.306 78,831 +0.00(+0.00%)
Oct 12, 2021 5.399 5.445 5.213 5.306 74,470 -0.07(-1.38%)
Oct 11, 2021 5.389 5.487 5.315 5.380 55,484 -0.03(-0.51%)
Oct 08, 2021 5.584 5.584 5.371 5.408 78,467 -0.16(-2.83%)
Oct 07, 2021 5.519 5.601 5.482 5.566 32,963 +0.07(+1.31%)
Oct 06, 2021 5.485 5.531 5.383 5.494 55,149 -0.02(-0.34%)
Oct 05, 2021 5.373 5.559 5.253 5.512 76,867 +0.14(+2.59%)
Oct 04, 2021 5.586 5.586 5.188 5.373 101,535 -0.23(-4.13%)
Oct 01, 2021 5.318 5.725 5.262 5.605 125,359 +0.33(+6.33%)
Sep 30, 2021 5.095 5.494 5.012 5.271 102,709 +0.21(+4.12%)
Sep 29, 2021 5.179 5.244 5.012 5.063 91,343 -0.10(-1.89%)
Sep 28, 2021 5.207 5.281 5.105 5.160 36,566 -0.07(-1.42%)
Sep 27, 2021 5.188 5.364 5.114 5.234 39,166 +0.03(+0.53%)
Sep 24, 2021 5.216 5.336 5.142 5.207 57,069 -0.07(-1.40%)
Sep 23, 2021 5.188 5.364 5.123 5.281 56,623 +0.16(+3.07%)
Sep 22, 2021 5.049 5.188 4.882 5.123 61,959 +0.16(+3.17%)
Sep 21, 2021 4.892 5.074 4.892 4.966 71,184 +0.10(+2.10%)
Sep 20, 2021 5.373 5.373 4.864 4.864 306,191 -0.68(-12.21%)
Sep 17, 2021 5.651 5.661 5.438 5.540 80,657 -0.08(-1.48%)
Sep 16, 2021 5.614 5.679 5.554 5.623 22,481 +0.01(+0.17%)
Sep 15, 2021 5.494 5.698 5.475 5.614 70,890 +0.07(+1.34%)
Sep 14, 2021 5.688 5.744 5.485 5.540 59,510 -0.13(-2.29%)
Sep 13, 2021 5.707 5.781 5.475 5.670 48,698 +0.02(+0.33%)
Sep 10, 2021 5.809 5.809 5.614 5.651 46,033 -0.13(-2.32%)
Sep 09, 2021 5.804 5.908 5.786 5.786 46,170 -0.06(-1.11%)
Sep 08, 2021 6.054 6.137 5.739 5.850 47,485 -0.17(-2.77%)
Sep 07, 2021 6.341 6.369 5.906 6.017 127,752 -0.28(-4.41%)
Sep 03, 2021 6.036 6.341 6.036 6.295 107,687 +0.29(+4.78%)
Sep 02, 2021 5.887 6.147 5.850 6.008 89,519 +0.13(+2.20%)
Sep 01, 2021 5.869 5.971 5.795 5.878 54,530 +0.03(+0.47%)
Aug 31, 2021 5.850 6.049 5.799 5.850 90,663 +0.03(+0.48%)
Aug 30, 2021 5.841 5.924 5.739 5.823 53,654 -0.01(-0.16%)
Aug 27, 2021 5.665 5.869 5.628 5.832 46,650 +0.20(+3.62%)
Aug 26, 2021 5.823 5.860 5.600 5.628 105,950 -0.22(-3.80%)
Aug 25, 2021 5.841 5.971 5.786 5.850 67,887 +0.00(+0.00%)
Aug 24, 2021 5.573 5.878 5.573 5.850 138,761 +0.28(+4.98%)
Aug 23, 2021 5.425 5.647 5.387 5.573 69,427 +0.20(+3.79%)
Aug 20, 2021 5.415 5.517 5.323 5.369 107,971 -0.06(-1.02%)
Aug 19, 2021 5.286 5.425 5.230 5.425 60,561 +0.07(+1.38%)
Aug 18, 2021 5.388 5.480 5.286 5.351 114,357 -0.06(-1.20%)
Aug 17, 2021 5.637 5.637 5.369 5.415 201,835 -0.19(-3.31%)
Aug 16, 2021 5.869 5.907 5.582 5.600 87,504 -0.25(-4.27%)
Aug 13, 2021 6.017 6.026 5.786 5.850 76,360 -0.12(-2.09%)
Aug 12, 2021 6.086 6.086 5.911 5.975 45,569 -0.11(-1.82%)
Aug 11, 2021 5.920 6.105 5.781 6.086 72,297 +0.17(+2.81%)
Aug 10, 2021 6.031 6.170 5.790 5.920 170,839 -0.08(-1.39%)
Aug 09, 2021 5.605 6.059 5.559 6.003 387,554 +0.43(+7.63%)
Aug 06, 2021 5.476 5.605 5.476 5.578 88,663 +0.07(+1.34%)
Aug 05, 2021 5.513 5.615 5.476 5.504 77,516 -0.02(-0.34%)
Aug 04, 2021 5.504 5.587 5.402 5.522 72,191 +0.02(+0.34%)
Aug 03, 2021 5.485 5.513 5.337 5.504 51,607 +0.00(+0.00%)
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.