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 (%)
Oct 31, 2023 2.720 2.720 2.691 2.691 7,102 +0.00(+0.00%)
Oct 30, 2023 2.720 2.720 2.691 2.691 9,652 +0.02(+0.73%)
Oct 27, 2023 2.720 2.720 2.672 2.672 19,320 -0.02(-0.72%)
Oct 26, 2023 2.691 2.730 2.672 2.691 14,865 -0.00(-0.00%)
Oct 25, 2023 2.730 2.760 2.686 2.691 22,042 -0.05(-1.79%)
Oct 24, 2023 2.603 2.740 2.417 2.740 192,356 +0.13(+4.87%)
Oct 23, 2023 2.652 2.701 2.593 2.613 28,127 -0.06(-2.20%)
Oct 20, 2023 2.652 2.701 2.652 2.672 23,061 +0.01(+0.37%)
Oct 19, 2023 2.691 2.730 2.662 2.662 16,053 -0.03(-1.09%)
Oct 18, 2023 2.701 2.750 2.691 2.691 8,277 -0.01(-0.36%)
Oct 17, 2023 2.711 2.760 2.701 2.701 13,825 -0.01(-0.36%)
Oct 16, 2023 2.750 2.779 2.711 2.711 18,612 +0.00(+0.00%)
Oct 13, 2023 2.779 2.798 2.711 2.711 29,849 -0.07(-2.46%)
Oct 12, 2023 2.828 2.877 2.769 2.779 8,293 +0.00(+0.00%)
Oct 11, 2023 2.760 2.887 2.740 2.779 493,402 +0.01(+0.35%)
Oct 10, 2023 2.740 2.824 2.740 2.769 4,498 +0.00(+0.00%)
Oct 09, 2023 2.760 2.789 2.720 2.769 19,751 +0.01(+0.35%)
Oct 06, 2023 2.759 2.773 2.711 2.760 23,467 +0.05(+1.81%)
Oct 05, 2023 2.769 2.789 2.711 2.711 8,022 -0.07(-2.55%)
Oct 04, 2023 2.723 2.782 2.723 2.782 9,692 +0.04(+1.60%)
Oct 03, 2023 2.796 2.796 2.733 2.738 18,978 -0.02(-0.88%)
Oct 02, 2023 2.782 2.850 2.733 2.762 41,083 -0.02(-0.70%)
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 +0.02(+0.63%)
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.