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 )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 6.788 7.034 6.606 6.788 283,981 -0.02(-0.27%)
Apr 29, 2021 7.071 7.089 6.578 6.806 287,527 -0.19(-2.74%)
Apr 28, 2021 6.980 7.135 6.852 6.998 354,672 +0.00(+0.00%)
Apr 27, 2021 7.226 7.381 6.852 6.998 368,687 -0.19(-2.66%)
Apr 26, 2021 7.281 7.737 7.171 7.190 429,490 +0.02(+0.25%)
Apr 23, 2021 7.016 7.244 6.633 7.171 411,449 +0.05(+0.77%)
Apr 22, 2021 6.907 7.372 6.733 7.117 452,134 +0.22(+3.17%)
Apr 21, 2021 6.578 7.025 6.451 6.898 328,190 +0.28(+4.28%)
Apr 20, 2021 6.852 6.952 6.341 6.615 542,815 -0.35(-4.98%)
Apr 19, 2021 7.336 7.345 6.752 6.962 649,764 -0.45(-6.03%)
Apr 16, 2021 7.418 8.120 7.390 7.409 484,773 -0.37(-4.81%)
Apr 15, 2021 8.969 8.987 7.399 7.783 1,360,544 -0.91(-10.49%)
Apr 14, 2021 10.22 10.27 8.522 8.695 933,899 -1.15(-11.68%)
Apr 13, 2021 9.051 10.36 8.987 9.845 925,174 +0.74(+8.12%)
Apr 12, 2021 11.22 11.22 9.005 9.106 1,101,176 -1.70(-15.71%)
Apr 09, 2021 9.790 11.76 9.580 10.80 1,878,154 +0.91(+9.17%)
Apr 08, 2021 9.594 10.22 8.910 9.895 1,076,844 +0.54(+5.75%)
Apr 07, 2021 8.171 9.384 8.126 9.357 1,033,630 +1.15(+14.00%)
Apr 06, 2021 8.344 8.554 7.578 8.208 772,839 +0.08(+1.01%)
Apr 05, 2021 6.931 8.664 6.885 8.126 1,985,683 +1.63(+25.14%)
Apr 01, 2021 6.429 6.639 6.283 6.493 133,667 +0.13(+2.01%)
Mar 31, 2021 6.347 6.511 6.119 6.366 164,957 +0.05(+0.87%)
Mar 30, 2021 6.183 6.411 6.110 6.311 78,033 +0.13(+2.06%)
Mar 29, 2021 6.484 6.530 6.183 6.183 132,715 -0.29(-4.51%)
Mar 26, 2021 6.767 6.767 6.356 6.475 160,971 -0.16(-2.34%)
Mar 25, 2021 6.083 6.767 5.982 6.630 173,129 +0.27(+4.30%)
Mar 24, 2021 6.666 6.831 6.274 6.356 300,501 -0.26(-3.99%)
Mar 23, 2021 7.159 7.888 6.603 6.621 516,255 -0.57(-7.87%)
Mar 22, 2021 7.004 7.268 6.831 7.186 195,435 +0.20(+2.87%)
Mar 19, 2021 6.922 7.058 6.758 6.986 118,206 -0.05(-0.65%)
Mar 18, 2021 7.159 7.287 6.940 7.031 163,551 -0.17(-2.41%)
Mar 17, 2021 7.113 7.223 6.694 7.205 412,009 +0.06(+0.89%)
Mar 16, 2021 6.931 7.314 6.922 7.141 362,709 +0.27(+3.98%)
Mar 15, 2021 6.438 6.900 6.438 6.867 163,744 +0.42(+6.51%)
Mar 12, 2021 6.393 6.577 6.366 6.448 113,820 -0.09(-1.33%)
Mar 11, 2021 6.370 6.562 6.288 6.534 204,596 +0.34(+5.44%)
Mar 10, 2021 6.024 6.288 5.942 6.197 141,169 +0.26(+4.45%)
Mar 09, 2021 5.905 6.170 5.832 5.933 164,944 +0.14(+2.36%)
Mar 08, 2021 5.832 6.106 5.713 5.796 189,150 -0.02(-0.31%)
Mar 05, 2021 5.814 6.133 5.304 5.814 254,463 +0.00(+0.00%)
Mar 04, 2021 6.379 6.452 5.687 5.814 630,757 -0.68(-10.52%)
Mar 03, 2021 6.607 6.726 6.388 6.498 175,837 -0.07(-1.11%)
Mar 02, 2021 6.698 6.735 6.425 6.571 153,550 -0.01(-0.14%)
Mar 01, 2021 6.653 6.707 6.425 6.580 183,890 +0.21(+3.29%)
Feb 26, 2021 6.015 6.452 5.933 6.370 241,844 +0.06(+1.01%)
Feb 25, 2021 6.771 6.862 6.170 6.306 361,282 -0.36(-5.34%)
Feb 24, 2021 6.470 6.844 6.407 6.662 196,096 +0.06(+0.97%)
Feb 23, 2021 6.762 6.861 6.009 6.598 407,834 -0.54(-7.54%)
Feb 22, 2021 7.017 7.564 6.990 7.136 530,793 -0.27(-3.69%)
Feb 19, 2021 6.534 7.628 6.534 7.409 808,490 +0.84(+12.76%)
Feb 18, 2021 6.625 6.890 6.215 6.571 443,669 -0.34(-4.88%)
Feb 17, 2021 6.653 7.063 6.516 6.908 457,714 +0.36(+5.57%)
Feb 16, 2021 6.890 7.154 6.407 6.543 588,082 -0.32(-4.65%)
Feb 12, 2021 6.634 7.193 6.471 6.862 476,008 +0.07(+0.98%)
Feb 11, 2021 7.060 7.096 6.450 6.796 1,336,515 -0.54(-7.33%)
Feb 10, 2021 6.076 7.506 5.930 7.333 2,384,958 +1.23(+20.15%)
Feb 09, 2021 6.158 6.468 5.930 6.103 785,924 +0.04(+0.60%)
Feb 08, 2021 6.295 6.404 5.703 6.067 1,654,174 +0.01(+0.15%)
Feb 05, 2021 6.304 6.559 5.739 6.058 1,364,711 +0.59(+10.89%)
Feb 04, 2021 5.627 5.627 5.381 5.463 637,174 -0.09(-1.64%)
Feb 03, 2021 5.418 5.554 5.235 5.554 276,898 +0.12(+2.18%)
Feb 02, 2021 5.463 5.654 5.363 5.436 206,155 +0.00(+0.00%)
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.