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 )

2.590 -0.050 (-1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 29, 2023 2.782 2.810 2.758 2.782 7,189 +0.04(+1.42%)
Sep 28, 2023 2.782 2.879 2.743 2.743 4,739 +0.00(+0.00%)
Sep 27, 2023 2.791 2.856 2.743 2.743 28,987 -0.06(-2.05%)
Sep 26, 2023 2.772 2.850 2.772 2.800 4,846 -0.01(-0.39%)
Sep 25, 2023 2.752 2.850 2.811 2.811 13,574 +0.02(+0.70%)
Sep 22, 2023 2.762 2.830 2.752 2.791 23,894 +0.04(+1.42%)
Sep 21, 2023 2.801 2.847 2.718 2.752 113,674 -0.08(-2.76%)
Sep 20, 2023 2.869 2.891 2.830 2.830 15,454 -0.08(-2.68%)
Sep 19, 2023 2.909 2.938 2.830 2.909 27,673 -0.02(-0.67%)
Sep 18, 2023 2.928 2.938 2.899 2.928 11,027 +0.01(+0.33%)
Sep 15, 2023 2.899 2.967 2.889 2.918 22,618 +0.03(+1.01%)
Sep 14, 2023 2.850 2.909 2.850 2.889 12,367 -0.01(-0.34%)
Sep 13, 2023 2.909 2.957 2.860 2.899 21,239 -0.01(-0.34%)
Sep 12, 2023 2.889 2.996 2.889 2.909 16,338 -0.01(-0.33%)
Sep 11, 2023 2.957 2.957 2.889 2.918 10,924 +0.04(+1.36%)
Sep 08, 2023 2.909 2.933 2.879 2.879 11,274 -0.01(-0.42%)
Sep 07, 2023 2.960 2.960 2.891 2.891 14,053 -0.03(-1.00%)
Sep 06, 2023 2.940 2.989 2.921 2.921 8,064 -0.03(-0.99%)
Sep 05, 2023 2.969 2.969 2.930 2.950 10,955 +0.01(+0.33%)
Sep 01, 2023 2.930 2.989 2.921 2.940 23,673 +0.01(+0.33%)
Aug 31, 2023 2.930 2.999 2.930 2.930 13,922 -0.01(-0.33%)
Aug 30, 2023 2.833 2.999 2.833 2.940 27,500 +0.06(+2.03%)
Aug 29, 2023 2.882 2.911 2.846 2.882 25,143 -0.01(-0.34%)
Aug 28, 2023 2.794 2.891 2.756 2.891 21,973 +0.14(+4.95%)
Aug 25, 2023 2.804 2.852 2.716 2.755 65,921 -0.05(-1.74%)
Aug 24, 2023 2.814 2.868 2.775 2.804 126,357 -0.03(-1.03%)
Aug 23, 2023 2.882 2.882 2.804 2.833 12,099 +0.01(+0.34%)
Aug 22, 2023 2.843 2.861 2.823 2.823 11,731 -0.02(-0.68%)
Aug 21, 2023 2.882 2.911 2.843 2.843 10,584 -0.04(-1.35%)
Aug 18, 2023 2.823 2.882 2.823 2.882 10,442 +0.05(+1.72%)
Aug 17, 2023 2.872 2.882 2.823 2.833 14,148 -0.01(-0.34%)
Aug 16, 2023 2.891 2.921 2.823 2.843 12,606 -0.04(-1.35%)
Aug 15, 2023 2.921 2.969 2.882 2.882 12,517 -0.08(-2.63%)
Aug 14, 2023 2.960 2.960 2.872 2.960 24,415 +0.00(+0.00%)
Aug 11, 2023 2.911 2.969 2.872 2.959 24,200 -0.04(-1.22%)
Aug 10, 2023 3.088 3.088 2.991 2.996 26,325 -0.05(-1.75%)
Aug 09, 2023 3.088 3.098 3.050 3.050 8,684 -0.01(-0.32%)
Aug 08, 2023 3.088 3.124 3.050 3.059 19,423 +0.00(+0.00%)
Aug 07, 2023 3.137 3.137 3.050 3.059 26,525 -0.04(-1.45%)
Aug 04, 2023 3.108 3.166 3.061 3.104 25,351 +0.03(+0.83%)
Aug 03, 2023 3.108 3.114 3.069 3.079 12,787 -0.01(-0.31%)
Aug 02, 2023 3.050 3.088 3.050 3.088 19,975 +0.01(+0.47%)
Aug 01, 2023 3.079 3.144 3.050 3.074 19,869 -0.02(-0.78%)
Jul 31, 2023 3.059 3.137 3.059 3.098 9,596 +0.06(+1.92%)
Jul 28, 2023 3.020 3.079 3.010 3.040 16,380 -0.02(-0.63%)
Jul 27, 2023 3.127 3.147 3.040 3.059 18,774 -0.07(-2.17%)
Jul 26, 2023 3.117 3.176 3.059 3.127 36,370 +0.04(+1.26%)
Jul 25, 2023 3.137 3.156 3.088 3.088 36,023 -0.03(-0.93%)
Jul 24, 2023 3.147 3.147 3.085 3.117 14,057 +0.04(+1.26%)
Jul 21, 2023 3.050 3.098 3.050 3.079 19,564 +0.02(+0.63%)
Jul 20, 2023 3.079 3.127 3.059 3.059 18,799 -0.01(-0.32%)
Jul 19, 2023 3.059 3.144 3.036 3.069 25,682 -0.01(-0.32%)
Jul 18, 2023 3.117 3.176 3.069 3.079 37,104 -0.02(-0.63%)
Jul 17, 2023 3.156 3.205 3.069 3.098 58,207 -0.01(-0.31%)
Jul 14, 2023 3.108 3.195 3.108 3.108 31,980 +0.00(+0.00%)
Jul 13, 2023 3.088 3.108 3.064 3.108 48,251 +0.05(+1.59%)
Jul 12, 2023 3.059 3.079 3.011 3.059 36,780 +0.07(+2.44%)
Jul 11, 2023 2.952 3.011 2.952 2.986 23,201 +0.02(+0.82%)
Jul 10, 2023 2.982 3.035 2.952 2.962 30,017 -0.03(-0.97%)
Jul 07, 2023 2.875 3.069 2.875 2.991 39,529 +0.10(+3.62%)
Jul 06, 2023 2.964 3.013 2.848 2.887 28,822 -0.07(-2.30%)
Jul 05, 2023 2.993 3.022 2.950 2.955 22,027 -0.02(-0.65%)
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.