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 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2022 4.079 4.182 3.967 4.136 36,743 -0.02(-0.45%)
Jun 29, 2022 4.023 4.167 3.939 4.154 96,258 +0.06(+1.37%)
Jun 28, 2022 4.154 4.304 4.089 4.098 53,232 -0.08(-2.01%)
Jun 27, 2022 4.304 4.351 4.107 4.182 131,602 +0.06(+1.36%)
Jun 24, 2022 4.126 4.164 4.089 4.126 74,162 +0.08(+2.08%)
Jun 23, 2022 3.967 4.163 3.949 4.042 30,394 +0.09(+2.37%)
Jun 22, 2022 4.098 4.182 3.892 3.948 102,949 -0.19(-4.52%)
Jun 21, 2022 4.117 4.210 4.070 4.136 124,988 +0.03(+0.68%)
Jun 17, 2022 4.070 4.126 4.051 4.107 54,773 +0.05(+1.15%)
Jun 16, 2022 4.276 4.295 3.948 4.061 155,646 -0.23(-5.45%)
Jun 15, 2022 4.257 4.444 4.256 4.295 194,280 +0.08(+2.00%)
Jun 14, 2022 4.351 4.444 4.164 4.210 189,345 -0.14(-3.23%)
Jun 13, 2022 4.369 4.416 4.210 4.351 120,606 -0.14(-3.12%)
Jun 10, 2022 4.510 4.585 4.463 4.491 138,249 -0.10(-2.09%)
Jun 09, 2022 4.484 4.643 4.466 4.587 28,510 +0.06(+1.24%)
Jun 08, 2022 4.503 4.634 4.484 4.531 76,553 -0.03(-0.61%)
Jun 07, 2022 4.606 4.772 4.559 4.559 67,900 -0.10(-2.20%)
Jun 06, 2022 4.568 4.718 4.466 4.662 61,757 +0.14(+3.10%)
Jun 03, 2022 4.484 4.550 4.438 4.522 33,265 -0.02(-0.41%)
Jun 02, 2022 4.596 4.671 4.484 4.540 25,875 -0.07(-1.62%)
Jun 01, 2022 4.522 4.652 4.456 4.615 44,303 +0.12(+2.70%)
May 31, 2022 4.559 4.559 4.438 4.494 27,523 -0.05(-1.03%)
May 27, 2022 4.578 4.578 4.503 4.540 27,150 +0.01(+0.21%)
May 26, 2022 4.419 4.578 4.321 4.531 61,036 +0.13(+2.97%)
May 25, 2022 4.139 4.419 4.139 4.400 43,199 +0.26(+6.32%)
May 24, 2022 4.400 4.400 4.092 4.139 71,614 -0.30(-6.74%)
May 23, 2022 4.466 4.484 4.363 4.438 21,224 +0.04(+0.85%)
May 20, 2022 4.559 4.559 4.279 4.400 42,082 -0.11(-2.48%)
May 19, 2022 4.419 4.550 4.419 4.512 36,511 +0.02(+0.42%)
May 18, 2022 4.508 4.550 4.456 4.494 54,920 -0.03(-0.62%)
May 17, 2022 4.438 4.587 4.438 4.522 26,054 +0.19(+4.31%)
May 16, 2022 4.456 4.540 4.307 4.335 32,368 -0.09(-2.11%)
May 13, 2022 4.279 4.456 4.269 4.428 30,510 +0.21(+4.87%)
May 12, 2022 4.139 4.344 4.120 4.223 92,418 +0.02(+0.44%)
May 11, 2022 4.185 4.422 4.129 4.204 76,251 -0.09(-2.17%)
May 10, 2022 4.204 4.438 3.998 4.297 111,124 +0.07(+1.77%)
May 09, 2022 4.522 4.592 4.157 4.223 88,602 -0.42(-9.05%)
May 06, 2022 4.718 4.849 4.606 4.643 37,989 -0.11(-2.21%)
May 05, 2022 4.841 4.841 4.701 4.748 32,365 -0.19(-3.78%)
May 04, 2022 4.832 4.956 4.720 4.935 63,665 +0.05(+0.95%)
May 03, 2022 4.785 4.972 4.785 4.888 27,910 +0.07(+1.35%)
May 02, 2022 4.888 4.944 4.729 4.823 100,570 -0.07(-1.52%)
Apr 29, 2022 4.944 5.009 4.841 4.897 44,513 -0.05(-0.94%)
Apr 28, 2022 4.888 5.009 4.683 4.944 68,143 +0.11(+2.32%)
Apr 27, 2022 5.047 5.047 4.785 4.832 128,581 -0.21(-4.07%)
Apr 26, 2022 4.925 5.075 4.804 5.037 114,980 +0.06(+1.12%)
Apr 25, 2022 4.897 5.043 4.767 4.981 131,666 +0.02(+0.38%)
Apr 22, 2022 5.121 5.121 4.869 4.963 97,510 -0.16(-3.10%)
Apr 21, 2022 5.168 5.196 5.028 5.121 89,342 +0.08(+1.67%)
Apr 20, 2022 5.084 5.168 4.935 5.037 76,390 +0.01(+0.19%)
Apr 19, 2022 4.841 5.075 4.841 5.028 70,774 +0.17(+3.45%)
Apr 18, 2022 4.897 4.907 4.757 4.860 84,423 -0.02(-0.38%)
Apr 14, 2022 4.748 4.907 4.711 4.879 122,374 +0.09(+1.95%)
Apr 13, 2022 4.627 4.869 4.610 4.785 86,468 +0.20(+4.27%)
Apr 12, 2022 4.580 4.683 4.571 4.590 48,498 +0.02(+0.41%)
Apr 11, 2022 4.608 4.701 4.552 4.571 48,323 -0.08(-1.80%)
Apr 08, 2022 4.580 4.757 4.580 4.655 75,394 +0.06(+1.37%)
Apr 07, 2022 4.573 4.676 4.526 4.592 49,619 +0.04(+0.82%)
Apr 06, 2022 4.676 4.676 4.471 4.555 166,530 -0.20(-4.31%)
Apr 05, 2022 4.918 4.918 4.694 4.760 101,461 -0.14(-2.85%)
Apr 04, 2022 4.890 4.983 4.843 4.899 45,026 +0.02(+0.38%)
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.