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 )

2.638 -0.032 (-1.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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 (%)
Jul 30, 2021 5.374 5.448 5.291 5.365 45,719 -0.04(-0.68%)
Jul 29, 2021 5.550 5.633 5.383 5.402 86,064 -0.09(-1.68%)
Jul 28, 2021 5.291 5.591 5.291 5.494 145,370 +0.22(+4.21%)
Jul 27, 2021 5.309 5.309 5.161 5.272 72,711 -0.07(-1.38%)
Jul 26, 2021 5.319 5.412 5.189 5.346 155,556 +0.17(+3.21%)
Jul 23, 2021 5.254 5.272 5.124 5.180 48,287 -0.06(-1.23%)
Jul 22, 2021 5.291 5.338 5.152 5.245 84,144 -0.02(-0.35%)
Jul 21, 2021 5.087 5.402 5.042 5.263 113,173 +0.28(+5.57%)
Jul 20, 2021 4.921 5.087 4.791 4.986 149,675 +0.05(+0.94%)
Jul 19, 2021 5.180 5.180 4.902 4.939 224,394 -0.31(-5.99%)
Jul 16, 2021 5.448 5.457 5.239 5.254 176,845 -0.19(-3.57%)
Jul 15, 2021 5.374 5.448 5.254 5.448 134,543 +0.06(+1.20%)
Jul 14, 2021 5.615 5.615 5.319 5.383 304,528 -0.13(-2.35%)
Jul 13, 2021 5.568 6.059 5.510 5.513 688,618 -0.09(-1.65%)
Jul 12, 2021 5.541 5.661 5.496 5.605 55,839 +0.06(+1.17%)
Jul 09, 2021 5.531 5.624 5.457 5.541 132,584 +0.05(+0.93%)
Jul 08, 2021 5.268 5.582 5.268 5.490 118,226 -0.05(-0.83%)
Jul 07, 2021 5.832 5.869 5.527 5.536 130,732 -0.30(-5.07%)
Jul 06, 2021 5.665 5.887 5.545 5.832 182,729 +0.18(+3.27%)
Jul 02, 2021 5.721 5.721 5.591 5.647 83,393 -0.09(-1.61%)
Jul 01, 2021 5.767 5.776 5.573 5.739 92,340 +0.02(+0.32%)
Jun 30, 2021 5.693 5.749 5.564 5.721 130,098 +0.02(+0.32%)
Jun 29, 2021 5.813 5.915 5.684 5.702 152,132 -0.06(-1.12%)
Jun 28, 2021 5.869 6.030 5.767 5.767 111,536 -0.15(-2.50%)
Jun 25, 2021 6.035 6.044 5.850 5.915 137,811 -0.07(-1.23%)
Jun 24, 2021 5.896 6.051 5.832 5.989 282,368 +0.14(+2.37%)
Jun 23, 2021 5.619 5.933 5.601 5.850 181,629 +0.28(+4.98%)
Jun 22, 2021 5.545 5.619 5.277 5.573 179,833 -0.02(-0.33%)
Jun 21, 2021 5.564 5.656 5.508 5.591 144,589 -0.01(-0.16%)
Jun 18, 2021 5.517 5.665 5.471 5.601 197,532 +0.04(+0.66%)
Jun 17, 2021 5.453 5.712 5.444 5.564 176,807 +0.11(+2.03%)
Jun 16, 2021 5.822 5.822 5.370 5.453 451,351 -0.43(-7.23%)
Jun 15, 2021 5.943 6.127 5.739 5.878 207,292 -0.06(-1.09%)
Jun 14, 2021 5.795 6.220 5.795 5.943 236,525 +0.19(+3.38%)
Jun 11, 2021 5.693 5.804 5.601 5.749 202,919 +0.12(+2.05%)
Jun 10, 2021 5.559 5.716 5.421 5.633 174,902 +0.11(+2.01%)
Jun 09, 2021 5.494 5.651 5.458 5.522 141,400 -0.01(-0.17%)
Jun 08, 2021 5.596 5.647 5.365 5.531 209,459 -0.06(-0.99%)
Jun 07, 2021 5.504 5.651 5.402 5.587 174,527 +0.06(+1.17%)
Jun 04, 2021 5.670 5.715 5.476 5.522 141,888 -0.14(-2.45%)
Jun 03, 2021 5.578 5.688 5.458 5.661 127,561 +0.03(+0.49%)
Jun 02, 2021 5.707 5.707 5.522 5.633 220,836 -0.05(-0.81%)
Jun 01, 2021 5.790 5.836 5.578 5.679 165,755 -0.06(-1.13%)
May 28, 2021 5.762 5.910 5.688 5.744 172,014 -0.03(-0.48%)
May 27, 2021 5.827 5.896 5.698 5.772 194,096 +0.05(+0.81%)
May 26, 2021 5.476 5.744 5.448 5.725 198,086 +0.30(+5.44%)
May 25, 2021 5.513 5.642 5.411 5.430 120,621 -0.08(-1.51%)
May 24, 2021 5.753 5.753 5.411 5.513 316,253 -0.27(-4.63%)
May 21, 2021 5.781 5.893 5.625 5.781 176,897 -0.01(-0.16%)
May 20, 2021 5.531 5.790 5.458 5.790 335,678 +0.34(+6.27%)
May 19, 2021 5.541 5.591 5.254 5.448 400,079 -0.26(-4.53%)
May 18, 2021 5.707 5.818 5.651 5.707 510,011 +0.00(+0.00%)
May 17, 2021 5.818 5.901 5.531 5.707 324,509 -0.19(-3.29%)
May 14, 2021 5.827 6.113 5.688 5.901 451,843 +0.12(+2.08%)
May 13, 2021 6.150 6.187 5.735 5.781 313,571 -0.25(-4.13%)
May 12, 2021 6.298 6.344 5.993 6.030 236,180 -0.32(-5.09%)
May 11, 2021 5.993 6.409 5.864 6.353 312,982 +0.07(+1.18%)
May 10, 2021 6.944 7.065 6.095 6.279 719,865 -0.54(-7.86%)
May 07, 2021 6.686 6.944 6.676 6.815 266,351 +0.19(+2.86%)
May 06, 2021 6.967 6.995 6.533 6.626 385,425 -0.36(-5.15%)
May 05, 2021 7.318 7.364 6.792 6.986 482,474 -0.24(-3.32%)
May 04, 2021 7.401 7.419 6.930 7.226 414,407 -0.33(-4.40%)
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.