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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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, 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%)
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%)
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.