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 (%)
Sep 30, 2021 5.081 5.478 4.998 5.256 103,005 +0.21(+4.12%)
Sep 29, 2021 5.164 5.229 4.998 5.048 91,606 -0.10(-1.89%)
Sep 28, 2021 5.192 5.266 5.090 5.145 36,672 -0.07(-1.42%)
Sep 27, 2021 5.173 5.349 5.099 5.219 39,278 +0.03(+0.53%)
Sep 24, 2021 5.201 5.321 5.127 5.192 57,233 -0.07(-1.40%)
Sep 23, 2021 5.173 5.349 5.109 5.266 56,786 +0.16(+3.07%)
Sep 22, 2021 5.035 5.173 4.868 5.109 62,138 +0.16(+3.17%)
Sep 21, 2021 4.878 5.060 4.878 4.951 71,389 +0.10(+2.10%)
Sep 20, 2021 5.358 5.358 4.850 4.850 307,072 -0.67(-12.21%)
Sep 17, 2021 5.635 5.644 5.423 5.524 80,889 -0.08(-1.48%)
Sep 16, 2021 5.598 5.663 5.538 5.607 22,546 +0.01(+0.17%)
Sep 15, 2021 5.478 5.681 5.460 5.598 71,094 +0.07(+1.34%)
Sep 14, 2021 5.672 5.727 5.469 5.524 59,682 -0.13(-2.29%)
Sep 13, 2021 5.690 5.764 5.460 5.654 48,838 +0.02(+0.33%)
Sep 10, 2021 5.792 5.792 5.598 5.635 46,165 -0.13(-2.32%)
Sep 09, 2021 5.787 5.891 5.769 5.769 46,303 -0.06(-1.11%)
Sep 08, 2021 6.037 6.120 5.723 5.834 47,622 -0.17(-2.77%)
Sep 07, 2021 6.323 6.351 5.889 6.000 128,120 -0.28(-4.41%)
Sep 03, 2021 6.018 6.323 6.018 6.277 107,997 +0.29(+4.78%)
Sep 02, 2021 5.871 6.129 5.834 5.991 89,777 +0.13(+2.20%)
Sep 01, 2021 5.852 5.954 5.778 5.861 54,687 +0.03(+0.47%)
Aug 31, 2021 5.834 6.032 5.783 5.834 90,924 +0.03(+0.48%)
Aug 30, 2021 5.824 5.907 5.723 5.806 53,809 -0.01(-0.16%)
Aug 27, 2021 5.649 5.852 5.612 5.815 46,784 +0.20(+3.62%)
Aug 26, 2021 5.806 5.843 5.584 5.612 106,255 -0.22(-3.80%)
Aug 25, 2021 5.824 5.954 5.769 5.834 68,082 +0.00(+0.00%)
Aug 24, 2021 5.557 5.861 5.557 5.834 139,160 +0.28(+4.98%)
Aug 23, 2021 5.409 5.631 5.371 5.557 69,627 +0.20(+3.79%)
Aug 20, 2021 5.400 5.501 5.307 5.354 108,282 -0.06(-1.02%)
Aug 19, 2021 5.271 5.409 5.215 5.409 60,736 +0.07(+1.38%)
Aug 18, 2021 5.372 5.464 5.271 5.335 114,686 -0.06(-1.20%)
Aug 17, 2021 5.621 5.621 5.354 5.400 202,416 -0.18(-3.31%)
Aug 16, 2021 5.852 5.890 5.566 5.584 87,756 -0.25(-4.27%)
Aug 13, 2021 6.000 6.009 5.769 5.834 76,580 -0.12(-2.09%)
Aug 12, 2021 6.069 6.069 5.894 5.958 45,700 -0.11(-1.82%)
Aug 11, 2021 5.903 6.087 5.765 6.069 72,505 +0.17(+2.81%)
Aug 10, 2021 6.014 6.152 5.774 5.903 171,331 -0.08(-1.39%)
Aug 09, 2021 5.589 6.041 5.543 5.986 388,669 +0.42(+7.63%)
Aug 06, 2021 5.460 5.589 5.460 5.562 88,918 +0.07(+1.34%)
Aug 05, 2021 5.497 5.599 5.460 5.488 77,739 -0.02(-0.34%)
Aug 04, 2021 5.488 5.571 5.386 5.506 72,399 +0.02(+0.34%)
Aug 03, 2021 5.469 5.497 5.322 5.488 51,756 +0.00(+0.00%)
Aug 02, 2021 5.423 5.562 5.386 5.488 65,210 +0.14(+2.59%)
Jul 30, 2021 5.359 5.432 5.276 5.349 45,851 -0.04(-0.68%)
Jul 29, 2021 5.534 5.617 5.368 5.386 86,312 -0.09(-1.68%)
Jul 28, 2021 5.276 5.575 5.276 5.479 145,789 +0.22(+4.21%)
Jul 27, 2021 5.294 5.294 5.147 5.257 72,921 -0.07(-1.38%)
Jul 26, 2021 5.303 5.396 5.174 5.331 156,004 +0.17(+3.21%)
Jul 23, 2021 5.239 5.257 5.110 5.165 48,426 -0.06(-1.23%)
Jul 22, 2021 5.276 5.323 5.137 5.230 84,386 -0.02(-0.35%)
Jul 21, 2021 5.073 5.386 5.027 5.248 113,499 +0.28(+5.57%)
Jul 20, 2021 4.907 5.073 4.778 4.971 150,106 +0.05(+0.94%)
Jul 19, 2021 5.165 5.165 4.888 4.925 225,039 -0.31(-5.99%)
Jul 16, 2021 5.432 5.442 5.224 5.239 177,355 -0.19(-3.57%)
Jul 15, 2021 5.359 5.432 5.239 5.432 134,930 +0.06(+1.20%)
Jul 14, 2021 5.599 5.599 5.303 5.368 305,405 -0.13(-2.35%)
Jul 13, 2021 5.552 6.041 5.495 5.497 690,600 -0.09(-1.65%)
Jul 12, 2021 5.525 5.645 5.480 5.589 55,999 +0.06(+1.17%)
Jul 09, 2021 5.516 5.608 5.442 5.525 132,966 +0.05(+0.93%)
Jul 08, 2021 5.253 5.566 5.253 5.474 118,566 -0.05(-0.83%)
Jul 07, 2021 5.815 5.852 5.511 5.520 131,108 -0.29(-5.07%)
Jul 06, 2021 5.649 5.870 5.529 5.815 183,255 +0.18(+3.27%)
Jul 02, 2021 5.704 5.704 5.575 5.631 83,633 -0.09(-1.61%)
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.