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 (%)
May 31, 2022 4.572 4.572 4.450 4.507 27,444 -0.05(-1.03%)
May 27, 2022 4.591 4.591 4.516 4.553 27,071 +0.01(+0.21%)
May 26, 2022 4.432 4.591 4.333 4.544 60,860 +0.13(+2.97%)
May 25, 2022 4.151 4.432 4.151 4.413 43,074 +0.26(+6.32%)
May 24, 2022 4.413 4.413 4.104 4.151 71,407 -0.30(-6.74%)
May 23, 2022 4.478 4.497 4.375 4.450 21,163 +0.04(+0.85%)
May 20, 2022 4.572 4.572 4.291 4.413 41,961 -0.11(-2.48%)
May 19, 2022 4.432 4.563 4.432 4.525 36,405 +0.02(+0.42%)
May 18, 2022 4.521 4.563 4.469 4.507 54,761 -0.03(-0.62%)
May 17, 2022 4.450 4.600 4.450 4.535 25,978 +0.19(+4.31%)
May 16, 2022 4.469 4.553 4.319 4.347 32,275 -0.09(-2.11%)
May 13, 2022 4.291 4.469 4.282 4.441 30,422 +0.21(+4.87%)
May 12, 2022 4.151 4.357 4.132 4.235 92,151 +0.02(+0.44%)
May 11, 2022 4.197 4.435 4.141 4.216 76,031 -0.09(-2.17%)
May 10, 2022 4.216 4.450 4.010 4.310 110,804 +0.07(+1.77%)
May 09, 2022 4.535 4.605 4.169 4.235 88,346 -0.42(-9.05%)
May 06, 2022 4.731 4.863 4.619 4.656 37,879 -0.11(-2.21%)
May 05, 2022 4.855 4.855 4.715 4.762 32,272 -0.19(-3.78%)
May 04, 2022 4.846 4.970 4.734 4.949 63,481 +0.05(+0.95%)
May 03, 2022 4.799 4.986 4.799 4.902 27,830 +0.07(+1.35%)
May 02, 2022 4.902 4.958 4.743 4.837 100,280 -0.07(-1.52%)
Apr 29, 2022 4.958 5.024 4.855 4.912 44,385 -0.05(-0.94%)
Apr 28, 2022 4.902 5.024 4.696 4.958 67,947 +0.11(+2.32%)
Apr 27, 2022 5.061 5.061 4.799 4.846 128,210 -0.21(-4.07%)
Apr 26, 2022 4.940 5.089 4.818 5.052 114,649 +0.06(+1.12%)
Apr 25, 2022 4.912 5.057 4.781 4.996 131,286 +0.02(+0.38%)
Apr 22, 2022 5.136 5.136 4.883 4.977 97,229 -0.16(-3.10%)
Apr 21, 2022 5.183 5.211 5.043 5.136 89,085 +0.08(+1.67%)
Apr 20, 2022 5.099 5.183 4.949 5.052 76,170 +0.01(+0.19%)
Apr 19, 2022 4.855 5.089 4.855 5.043 70,570 +0.17(+3.45%)
Apr 18, 2022 4.912 4.921 4.771 4.874 84,179 -0.02(-0.38%)
Apr 14, 2022 4.762 4.921 4.724 4.893 122,021 +0.09(+1.95%)
Apr 13, 2022 4.640 4.883 4.623 4.799 86,219 +0.20(+4.27%)
Apr 12, 2022 4.593 4.696 4.584 4.603 48,358 +0.02(+0.41%)
Apr 11, 2022 4.622 4.715 4.565 4.584 48,184 -0.08(-1.80%)
Apr 08, 2022 4.593 4.771 4.593 4.668 75,177 +0.06(+1.37%)
Apr 07, 2022 4.586 4.689 4.539 4.605 49,475 +0.04(+0.82%)
Apr 06, 2022 4.689 4.689 4.484 4.568 166,050 -0.21(-4.31%)
Apr 05, 2022 4.932 4.932 4.708 4.773 101,169 -0.14(-2.85%)
Apr 04, 2022 4.904 4.997 4.857 4.913 44,896 +0.02(+0.38%)
Apr 01, 2022 4.876 4.923 4.792 4.895 18,767 +0.04(+0.77%)
Mar 31, 2022 4.848 4.969 4.764 4.857 64,280 -0.01(-0.19%)
Mar 30, 2022 4.811 4.941 4.811 4.867 48,765 +0.05(+0.97%)
Mar 29, 2022 4.923 4.988 4.708 4.820 103,987 -0.02(-0.39%)
Mar 28, 2022 4.727 4.988 4.680 4.839 182,429 +0.17(+3.60%)
Mar 25, 2022 4.699 4.773 4.661 4.671 42,955 -0.04(-0.79%)
Mar 24, 2022 4.624 4.811 4.577 4.708 34,460 +0.07(+1.61%)
Mar 23, 2022 4.661 4.755 4.631 4.633 38,497 -0.06(-1.20%)
Mar 22, 2022 4.586 4.885 4.586 4.689 59,352 +0.11(+2.45%)
Mar 21, 2022 4.708 4.839 4.530 4.577 73,127 -0.13(-2.78%)
Mar 18, 2022 4.708 4.932 4.549 4.708 67,125 +0.07(+1.61%)
Mar 17, 2022 4.643 4.661 4.495 4.633 29,632 +0.07(+1.64%)
Mar 16, 2022 4.400 4.614 4.260 4.558 81,643 +0.14(+3.17%)
Mar 15, 2022 4.353 4.474 4.250 4.418 47,367 +0.14(+3.28%)
Mar 14, 2022 4.269 4.484 4.269 4.278 67,080 +0.01(+0.22%)
Mar 11, 2022 4.437 4.437 4.213 4.269 70,919 -0.13(-3.02%)
Mar 10, 2022 4.486 4.561 4.346 4.402 101,486 -0.14(-3.08%)
Mar 09, 2022 4.449 4.672 4.393 4.542 72,384 +0.16(+3.62%)
Mar 08, 2022 4.318 4.644 4.216 4.383 72,311 +0.03(+0.64%)
Mar 07, 2022 4.570 4.700 4.307 4.355 225,719 -0.26(-5.66%)
Mar 04, 2022 4.775 4.803 4.570 4.617 105,585 -0.21(-4.44%)
Mar 03, 2022 5.008 5.008 4.803 4.831 51,825 -0.15(-3.00%)
Mar 02, 2022 5.092 5.167 4.934 4.980 76,555 -0.14(-2.73%)
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.