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 (%)
Jul 29, 2022 3.957 3.967 3.873 3.938 62,892 -0.04(-0.95%)
Jul 28, 2022 4.089 4.101 3.963 3.976 21,425 -0.08(-1.86%)
Jul 27, 2022 3.957 4.089 3.920 4.051 23,600 +0.16(+4.11%)
Jul 26, 2022 3.901 3.948 3.854 3.891 30,537 -0.10(-2.59%)
Jul 25, 2022 4.079 4.098 3.882 3.995 54,373 -0.05(-1.16%)
Jul 22, 2022 4.131 4.150 3.992 4.042 12,936 -0.08(-2.05%)
Jul 21, 2022 4.098 4.173 4.070 4.126 17,514 +0.00(+0.00%)
Jul 20, 2022 4.183 4.230 4.098 4.126 35,097 +0.04(+0.92%)
Jul 19, 2022 4.032 4.230 4.032 4.089 28,389 +0.07(+1.64%)
Jul 18, 2022 4.051 4.075 3.967 4.023 17,611 +0.02(+0.58%)
Jul 15, 2022 3.957 4.042 3.948 4.000 12,522 +0.12(+3.04%)
Jul 14, 2022 3.929 3.967 3.863 3.882 31,086 -0.11(-2.82%)
Jul 13, 2022 3.967 4.094 3.863 3.995 78,478 -0.02(-0.47%)
Jul 12, 2022 3.995 4.032 3.967 4.014 22,808 +0.02(+0.47%)
Jul 11, 2022 4.032 4.032 3.901 3.995 38,392 +0.01(+0.24%)
Jul 08, 2022 4.032 4.051 3.952 3.985 22,721 -0.07(-1.68%)
Jul 07, 2022 4.007 4.129 3.969 4.054 29,636 +0.10(+2.61%)
Jul 06, 2022 4.119 4.166 3.847 3.950 51,894 -0.14(-3.44%)
Jul 05, 2022 4.185 4.185 4.049 4.091 20,200 -0.09(-2.24%)
Jul 01, 2022 4.110 4.260 4.044 4.185 39,254 +0.04(+0.91%)
Jun 30, 2022 4.091 4.194 3.979 4.147 36,638 -0.02(-0.45%)
Jun 29, 2022 4.035 4.179 3.950 4.166 95,981 +0.06(+1.37%)
Jun 28, 2022 4.166 4.316 4.101 4.110 53,079 -0.08(-2.01%)
Jun 27, 2022 4.316 4.363 4.119 4.194 131,225 +0.06(+1.36%)
Jun 24, 2022 4.138 4.176 4.101 4.138 73,949 +0.08(+2.08%)
Jun 23, 2022 3.979 4.175 3.960 4.054 30,306 +0.09(+2.37%)
Jun 22, 2022 4.110 4.194 3.903 3.960 102,654 -0.19(-4.52%)
Jun 21, 2022 4.129 4.223 4.082 4.147 124,629 +0.03(+0.68%)
Jun 17, 2022 4.082 4.138 4.063 4.119 54,615 +0.05(+1.15%)
Jun 16, 2022 4.288 4.307 3.960 4.072 155,199 -0.23(-5.45%)
Jun 15, 2022 4.269 4.457 4.268 4.307 193,723 +0.08(+2.00%)
Jun 14, 2022 4.363 4.457 4.176 4.223 188,801 -0.14(-3.23%)
Jun 13, 2022 4.382 4.429 4.223 4.363 120,260 -0.14(-3.12%)
Jun 10, 2022 4.523 4.598 4.476 4.504 137,852 -0.10(-2.09%)
Jun 09, 2022 4.497 4.656 4.478 4.600 28,428 +0.06(+1.24%)
Jun 08, 2022 4.516 4.647 4.497 4.544 76,333 -0.03(-0.61%)
Jun 07, 2022 4.619 4.786 4.572 4.572 67,705 -0.10(-2.20%)
Jun 06, 2022 4.581 4.731 4.478 4.675 61,580 +0.14(+3.10%)
Jun 03, 2022 4.497 4.563 4.450 4.535 33,170 -0.02(-0.41%)
Jun 02, 2022 4.610 4.684 4.497 4.553 25,801 -0.07(-1.62%)
Jun 01, 2022 4.535 4.666 4.469 4.628 44,176 +0.12(+2.70%)
May 31, 2022 4.572 4.572 4.450 4.506 27,444 -0.05(-1.03%)
May 27, 2022 4.591 4.591 4.516 4.553 27,072 +0.01(+0.21%)
May 26, 2022 4.432 4.591 4.333 4.544 60,861 +0.13(+2.97%)
May 25, 2022 4.150 4.432 4.150 4.413 43,075 +0.26(+6.32%)
May 24, 2022 4.413 4.413 4.104 4.150 71,408 -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 36,406 +0.02(+0.42%)
May 18, 2022 4.521 4.563 4.469 4.506 54,762 -0.03(-0.62%)
May 17, 2022 4.450 4.600 4.450 4.535 25,979 +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 4.150 4.357 4.132 4.235 92,152 +0.02(+0.44%)
May 11, 2022 4.197 4.435 4.141 4.216 76,032 -0.09(-2.17%)
May 10, 2022 4.216 4.450 4.010 4.310 110,805 +0.07(+1.77%)
May 09, 2022 4.535 4.605 4.169 4.235 88,347 -0.42(-9.05%)
May 06, 2022 4.731 4.863 4.619 4.656 37,880 -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 63,482 +0.05(+0.95%)
May 03, 2022 4.799 4.986 4.799 4.902 27,830 +0.07(+1.35%)
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.