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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
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%)
Aug 02, 2021 5.439 5.578 5.402 5.504 65,023 +0.14(+2.59%)
Jul 30, 2021 5.374 5.448 5.291 5.365 45,719 -0.04(-0.68%)
Jul 29, 2021 5.550 5.633 5.383 5.402 86,064 -0.09(-1.68%)
Jul 28, 2021 5.291 5.591 5.291 5.494 145,370 +0.22(+4.21%)
Jul 27, 2021 5.309 5.309 5.161 5.272 72,711 -0.07(-1.38%)
Jul 26, 2021 5.319 5.412 5.189 5.346 155,556 +0.17(+3.21%)
Jul 23, 2021 5.254 5.272 5.124 5.180 48,287 -0.06(-1.23%)
Jul 22, 2021 5.291 5.338 5.152 5.245 84,144 -0.02(-0.35%)
Jul 21, 2021 5.087 5.402 5.042 5.263 113,173 +0.28(+5.57%)
Jul 20, 2021 4.921 5.087 4.791 4.986 149,675 +0.05(+0.94%)
Jul 19, 2021 5.180 5.180 4.902 4.939 224,394 -0.31(-5.99%)
Jul 16, 2021 5.448 5.457 5.239 5.254 176,845 -0.19(-3.57%)
Jul 15, 2021 5.374 5.448 5.254 5.448 134,543 +0.06(+1.20%)
Jul 14, 2021 5.615 5.615 5.319 5.383 304,528 -0.13(-2.35%)
Jul 13, 2021 5.568 6.059 5.510 5.513 688,618 -0.09(-1.65%)
Jul 12, 2021 5.541 5.661 5.496 5.605 55,839 +0.06(+1.17%)
Jul 09, 2021 5.531 5.624 5.457 5.541 132,584 +0.05(+0.93%)
Jul 08, 2021 5.268 5.582 5.268 5.490 118,226 -0.05(-0.83%)
Jul 07, 2021 5.832 5.869 5.527 5.536 130,732 -0.30(-5.07%)
Jul 06, 2021 5.665 5.887 5.545 5.832 182,729 +0.18(+3.27%)
Jul 02, 2021 5.721 5.721 5.591 5.647 83,393 -0.09(-1.61%)
Jul 01, 2021 5.767 5.776 5.573 5.739 92,340 +0.02(+0.32%)
Jun 30, 2021 5.693 5.749 5.564 5.721 130,098 +0.02(+0.32%)
Jun 29, 2021 5.813 5.915 5.684 5.702 152,132 -0.06(-1.12%)
Jun 28, 2021 5.869 6.030 5.767 5.767 111,536 -0.15(-2.50%)
Jun 25, 2021 6.035 6.044 5.850 5.915 137,811 -0.07(-1.23%)
Jun 24, 2021 5.896 6.051 5.832 5.989 282,368 +0.14(+2.37%)
Jun 23, 2021 5.619 5.933 5.601 5.850 181,629 +0.28(+4.98%)
Jun 22, 2021 5.545 5.619 5.277 5.573 179,833 -0.02(-0.33%)
Jun 21, 2021 5.564 5.656 5.508 5.591 144,589 -0.01(-0.16%)
Jun 18, 2021 5.517 5.665 5.471 5.601 197,532 +0.04(+0.66%)
Jun 17, 2021 5.453 5.712 5.444 5.564 176,807 +0.11(+2.03%)
Jun 16, 2021 5.822 5.822 5.370 5.453 451,351 -0.43(-7.23%)
Jun 15, 2021 5.943 6.127 5.739 5.878 207,292 -0.06(-1.09%)
Jun 14, 2021 5.795 6.220 5.795 5.943 236,525 +0.19(+3.38%)
Jun 11, 2021 5.693 5.804 5.601 5.749 202,919 +0.12(+2.05%)
Jun 10, 2021 5.559 5.716 5.421 5.633 174,902 +0.11(+2.01%)
Jun 09, 2021 5.494 5.651 5.458 5.522 141,400 -0.01(-0.17%)
Jun 08, 2021 5.596 5.647 5.365 5.531 209,459 -0.06(-0.99%)
Jun 07, 2021 5.504 5.651 5.402 5.587 174,527 +0.06(+1.17%)
Jun 04, 2021 5.670 5.715 5.476 5.522 141,888 -0.14(-2.45%)
Jun 03, 2021 5.578 5.688 5.458 5.661 127,561 +0.03(+0.49%)
Jun 02, 2021 5.707 5.707 5.522 5.633 220,836 -0.05(-0.81%)
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.