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 UNCHANGED
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 (%)
Sep 30, 2022 2.680 2.732 2.680 2.708 25,284 +0.02(+0.70%)
Sep 29, 2022 2.689 2.746 2.670 2.689 14,801 -0.04(-1.38%)
Sep 28, 2022 2.755 2.765 2.717 2.727 24,291 +0.01(+0.35%)
Sep 27, 2022 2.727 2.735 2.689 2.717 21,957 +0.02(+0.70%)
Sep 26, 2022 2.689 2.774 2.689 2.699 15,933 -0.05(-1.72%)
Sep 23, 2022 2.783 2.793 2.727 2.746 60,816 -0.07(-2.35%)
Sep 22, 2022 2.849 2.883 2.784 2.812 11,939 -0.04(-1.32%)
Sep 21, 2022 2.887 2.916 2.831 2.849 33,327 -0.06(-1.95%)
Sep 20, 2022 2.934 2.972 2.831 2.906 27,665 -0.05(-1.60%)
Sep 19, 2022 2.831 2.991 2.670 2.953 52,882 +0.06(+1.95%)
Sep 16, 2022 3.095 3.095 2.887 2.897 87,114 -0.14(-4.66%)
Sep 15, 2022 3.010 3.067 2.982 3.038 49,368 +0.03(+0.94%)
Sep 14, 2022 2.991 3.095 2.915 3.010 77,923 +0.01(+0.31%)
Sep 13, 2022 3.378 3.378 2.925 3.000 164,877 -0.40(-11.67%)
Sep 12, 2022 3.397 3.536 3.397 3.397 32,381 -0.04(-1.10%)
Sep 09, 2022 3.416 3.529 3.397 3.434 36,486 -0.09(-2.48%)
Sep 08, 2022 3.390 3.522 3.390 3.522 24,332 +0.08(+2.19%)
Sep 07, 2022 3.428 3.446 3.371 3.446 20,125 +0.01(+0.27%)
Sep 06, 2022 3.541 3.541 3.418 3.437 36,486 -0.10(-2.93%)
Sep 02, 2022 3.550 3.710 3.514 3.541 45,613 +0.01(+0.27%)
Sep 01, 2022 3.531 3.559 3.512 3.531 28,618 -0.03(-0.79%)
Aug 31, 2022 3.630 3.630 3.541 3.559 20,442 -0.07(-1.82%)
Aug 30, 2022 3.644 3.654 3.531 3.625 53,061 -0.04(-1.03%)
Aug 29, 2022 3.710 3.721 3.663 3.663 22,557 -0.09(-2.50%)
Aug 26, 2022 3.804 3.806 3.720 3.757 25,496 +0.00(+0.00%)
Aug 25, 2022 3.785 3.839 3.729 3.757 17,025 -0.02(-0.50%)
Aug 24, 2022 3.752 3.804 3.716 3.776 37,843 +0.04(+1.01%)
Aug 23, 2022 3.861 3.863 3.691 3.738 51,743 -0.04(-1.00%)
Aug 22, 2022 3.936 4.002 3.767 3.776 39,063 -0.16(-4.07%)
Aug 19, 2022 3.946 4.045 3.912 3.936 12,936 -0.06(-1.42%)
Aug 18, 2022 4.031 4.068 3.946 3.993 23,288 -0.02(-0.47%)
Aug 17, 2022 3.993 4.030 3.908 4.011 14,988 +0.01(+0.24%)
Aug 16, 2022 4.077 4.091 3.983 4.002 24,756 -0.07(-1.62%)
Aug 15, 2022 3.974 4.087 3.946 4.068 13,082 +0.05(+1.17%)
Aug 12, 2022 3.918 4.030 3.918 4.021 20,266 +0.03(+0.71%)
Aug 11, 2022 3.993 4.030 3.927 3.993 22,915 +0.07(+1.68%)
Aug 10, 2022 3.917 3.978 3.880 3.927 25,896 +0.02(+0.48%)
Aug 09, 2022 3.955 4.068 3.908 3.908 46,616 -0.05(-1.19%)
Aug 08, 2022 4.011 4.068 3.927 3.955 38,262 -0.05(-1.18%)
Aug 05, 2022 3.946 4.011 3.908 4.002 39,717 +0.06(+1.61%)
Aug 04, 2022 3.910 3.976 3.891 3.938 21,712 +0.04(+0.96%)
Aug 03, 2022 3.985 4.079 3.901 3.901 36,487 -0.04(-0.95%)
Aug 02, 2022 4.004 4.004 3.938 3.938 20,731 -0.04(-0.95%)
Aug 01, 2022 3.938 3.995 3.910 3.976 31,846 +0.04(+0.95%)
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%)
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.