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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2022 4.559 4.559 4.437 4.493 27,524 -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 61,037 +0.13(+2.97%)
May 25, 2022 4.138 4.419 4.138 4.400 43,199 +0.26(+6.32%)
May 24, 2022 4.400 4.400 4.092 4.138 71,615 -0.30(-6.74%)
May 23, 2022 4.465 4.484 4.363 4.437 21,224 +0.04(+0.85%)
May 20, 2022 4.559 4.559 4.279 4.400 42,083 -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 4.493 54,920 -0.03(-0.62%)
May 17, 2022 4.437 4.587 4.437 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 4.138 4.344 4.120 4.223 92,419 +0.02(+0.44%)
May 11, 2022 4.185 4.422 4.129 4.204 76,252 -0.09(-2.17%)
May 10, 2022 4.204 4.437 3.998 4.297 111,126 +0.07(+1.77%)
May 09, 2022 4.522 4.592 4.157 4.223 88,603 -0.42(-9.05%)
May 06, 2022 4.718 4.848 4.606 4.643 37,989 -0.11(-2.21%)
May 05, 2022 4.841 4.841 4.701 4.748 32,366 -0.19(-3.78%)
May 04, 2022 4.832 4.956 4.720 4.935 63,666 +0.05(+0.95%)
May 03, 2022 4.785 4.972 4.785 4.888 27,911 +0.07(+1.35%)
May 02, 2022 4.888 4.944 4.729 4.823 100,572 -0.07(-1.52%)
Apr 29, 2022 4.944 5.009 4.841 4.897 44,514 -0.05(-0.94%)
Apr 28, 2022 4.888 5.009 4.683 4.944 68,144 +0.11(+2.32%)
Apr 27, 2022 5.047 5.047 4.785 4.832 128,583 -0.21(-4.07%)
Apr 26, 2022 4.925 5.075 4.804 5.037 114,982 +0.06(+1.12%)
Apr 25, 2022 4.897 5.043 4.767 4.981 131,668 +0.02(+0.38%)
Apr 22, 2022 5.121 5.121 4.869 4.963 97,511 -0.16(-3.10%)
Apr 21, 2022 5.168 5.196 5.028 5.121 89,344 +0.08(+1.67%)
Apr 20, 2022 5.084 5.168 4.935 5.037 76,391 +0.01(+0.19%)
Apr 19, 2022 4.841 5.075 4.841 5.028 70,775 +0.17(+3.45%)
Apr 18, 2022 4.897 4.907 4.757 4.860 84,424 -0.02(-0.38%)
Apr 14, 2022 4.748 4.907 4.711 4.879 122,376 +0.09(+1.95%)
Apr 13, 2022 4.627 4.869 4.609 4.785 86,469 +0.20(+4.27%)
Apr 12, 2022 4.580 4.683 4.571 4.589 48,499 +0.02(+0.41%)
Apr 11, 2022 4.608 4.701 4.552 4.571 48,324 -0.08(-1.80%)
Apr 08, 2022 4.580 4.757 4.580 4.655 75,396 +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 4.555 166,532 -0.20(-4.31%)
Apr 05, 2022 4.918 4.918 4.694 4.759 101,463 -0.14(-2.85%)
Apr 04, 2022 4.890 4.983 4.843 4.899 45,026 +0.02(+0.38%)
Apr 01, 2022 4.862 4.908 4.778 4.881 18,822 +0.04(+0.77%)
Mar 31, 2022 4.834 4.955 4.750 4.843 64,467 -0.01(-0.19%)
Mar 30, 2022 4.797 4.927 4.797 4.853 48,906 +0.05(+0.97%)
Mar 29, 2022 4.908 4.974 4.694 4.806 104,290 -0.02(-0.39%)
Mar 28, 2022 4.713 4.974 4.666 4.825 182,959 +0.17(+3.60%)
Mar 25, 2022 4.685 4.759 4.648 4.657 43,080 -0.04(-0.79%)
Mar 24, 2022 4.610 4.797 4.564 4.694 34,560 +0.07(+1.61%)
Mar 23, 2022 4.648 4.741 4.617 4.620 38,609 -0.06(-1.20%)
Mar 22, 2022 4.573 4.871 4.573 4.676 59,525 +0.11(+2.45%)
Mar 21, 2022 4.694 4.825 4.517 4.564 73,339 -0.13(-2.78%)
Mar 18, 2022 4.694 4.918 4.536 4.694 67,321 +0.07(+1.61%)
Mar 17, 2022 4.629 4.648 4.482 4.620 29,718 +0.07(+1.64%)
Mar 16, 2022 4.387 4.601 4.247 4.545 81,880 +0.14(+3.17%)
Mar 15, 2022 4.340 4.461 4.238 4.406 47,504 +0.14(+3.28%)
Mar 14, 2022 4.257 4.471 4.257 4.266 67,276 +0.01(+0.22%)
Mar 11, 2022 4.424 4.424 4.201 4.257 71,126 -0.13(-3.02%)
Mar 10, 2022 4.473 4.547 4.333 4.389 101,781 -0.14(-3.08%)
Mar 09, 2022 4.436 4.659 4.380 4.529 72,595 +0.16(+3.62%)
Mar 08, 2022 4.306 4.631 4.203 4.371 72,522 +0.03(+0.64%)
Mar 07, 2022 4.557 4.687 4.294 4.343 226,376 -0.26(-5.66%)
Mar 04, 2022 4.761 4.789 4.557 4.603 105,892 -0.21(-4.44%)
Mar 03, 2022 4.994 4.994 4.789 4.817 51,976 -0.15(-3.00%)
Mar 02, 2022 5.077 5.152 4.919 4.966 76,778 -0.14(-2.73%)
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.