Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.680 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.866 7.115 6.681 6.866 280,775 -0.02(-0.27%)
Apr 29, 2021 7.152 7.170 6.653 6.884 284,282 -0.19(-2.74%)
Apr 28, 2021 7.059 7.216 6.930 7.078 350,669 +0.00(+0.00%)
Apr 27, 2021 7.309 7.465 6.930 7.078 364,526 -0.19(-2.66%)
Apr 26, 2021 7.364 7.825 7.253 7.272 424,643 +0.02(+0.25%)
Apr 23, 2021 7.096 7.327 6.709 7.253 406,805 +0.06(+0.77%)
Apr 22, 2021 6.986 7.456 6.810 7.198 447,031 +0.22(+3.17%)
Apr 21, 2021 6.653 7.106 6.524 6.976 324,486 +0.29(+4.28%)
Apr 20, 2021 6.930 7.032 6.413 6.690 536,689 -0.35(-4.98%)
Apr 19, 2021 7.419 7.429 6.829 7.041 642,430 -0.45(-6.03%)
Apr 16, 2021 7.502 8.213 7.475 7.493 479,301 -0.38(-4.81%)
Apr 15, 2021 9.071 9.090 7.484 7.871 1,345,187 -0.92(-10.49%)
Apr 14, 2021 10.34 10.39 8.619 8.794 923,358 -1.16(-11.68%)
Apr 13, 2021 9.154 10.48 9.090 9.957 914,731 +0.75(+8.12%)
Apr 12, 2021 11.35 11.35 9.108 9.210 1,088,747 -1.72(-15.71%)
Apr 09, 2021 9.902 11.89 9.689 10.93 1,856,955 +0.92(+9.17%)
Apr 08, 2021 9.703 10.34 9.012 10.01 1,064,690 +0.54(+5.75%)
Apr 07, 2021 8.264 9.491 8.218 9.464 1,021,963 +1.16(+14.00%)
Apr 06, 2021 8.440 8.652 7.665 8.301 764,116 +0.08(+1.01%)
Apr 05, 2021 7.010 8.763 6.964 8.218 1,963,270 +1.65(+25.14%)
Apr 01, 2021 6.503 6.715 6.355 6.567 132,158 +0.13(+2.01%)
Mar 31, 2021 6.420 6.586 6.189 6.438 163,095 +0.06(+0.87%)
Mar 30, 2021 6.254 6.484 6.180 6.383 77,152 +0.13(+2.06%)
Mar 29, 2021 6.558 6.604 6.254 6.254 131,217 -0.30(-4.51%)
Mar 26, 2021 6.844 6.844 6.429 6.549 159,154 -0.16(-2.34%)
Mar 25, 2021 6.152 6.844 6.051 6.706 171,175 +0.28(+4.30%)
Mar 24, 2021 6.743 6.909 6.346 6.429 297,110 -0.27(-3.99%)
Mar 23, 2021 7.241 7.979 6.678 6.696 510,428 -0.57(-7.87%)
Mar 22, 2021 7.084 7.351 6.909 7.268 193,229 +0.20(+2.87%)
Mar 19, 2021 7.001 7.138 6.835 7.065 116,872 -0.05(-0.65%)
Mar 18, 2021 7.241 7.370 7.019 7.112 161,705 -0.18(-2.41%)
Mar 17, 2021 7.195 7.305 6.770 7.287 407,359 +0.06(+0.89%)
Mar 16, 2021 7.010 7.397 7.001 7.222 358,615 +0.28(+3.98%)
Mar 15, 2021 6.512 6.979 6.512 6.945 161,896 +0.42(+6.51%)
Mar 12, 2021 6.466 6.652 6.438 6.521 112,535 -0.09(-1.33%)
Mar 11, 2021 6.443 6.636 6.360 6.609 202,287 +0.34(+5.44%)
Mar 10, 2021 6.093 6.360 6.010 6.268 139,576 +0.27(+4.45%)
Mar 09, 2021 5.973 6.240 5.899 6.000 163,083 +0.14(+2.36%)
Mar 08, 2021 5.899 6.176 5.778 5.862 187,015 -0.02(-0.31%)
Mar 05, 2021 5.881 6.203 5.364 5.881 251,591 +0.00(+0.00%)
Mar 04, 2021 6.452 6.526 5.752 5.881 623,637 -0.69(-10.52%)
Mar 03, 2021 6.683 6.802 6.461 6.572 173,853 -0.07(-1.11%)
Mar 02, 2021 6.775 6.812 6.498 6.646 151,817 -0.01(-0.14%)
Mar 01, 2021 6.729 6.784 6.498 6.655 181,815 +0.21(+3.29%)
Feb 26, 2021 6.083 6.526 6.000 6.443 239,114 +0.06(+1.01%)
Feb 25, 2021 6.848 6.941 6.240 6.378 357,204 -0.36(-5.34%)
Feb 24, 2021 6.544 6.922 6.480 6.738 193,882 +0.06(+0.97%)
Feb 23, 2021 6.839 6.940 6.078 6.673 403,230 -0.54(-7.54%)
Feb 22, 2021 7.097 7.650 7.070 7.217 524,802 -0.28(-3.69%)
Feb 19, 2021 6.609 7.715 6.609 7.494 799,364 +0.85(+12.76%)
Feb 18, 2021 6.701 6.968 6.286 6.646 438,662 -0.34(-4.88%)
Feb 17, 2021 6.729 7.143 6.590 6.987 452,547 +0.37(+5.57%)
Feb 16, 2021 6.968 7.236 6.480 6.618 581,444 -0.32(-4.65%)
Feb 12, 2021 6.710 7.275 6.544 6.941 470,635 +0.07(+0.97%)
Feb 11, 2021 7.141 7.178 6.524 6.874 1,321,341 -0.54(-7.33%)
Feb 10, 2021 6.146 7.593 5.998 7.417 2,357,880 +1.24(+20.15%)
Feb 09, 2021 6.229 6.542 5.998 6.174 777,001 +0.04(+0.60%)
Feb 08, 2021 6.367 6.478 5.768 6.137 1,635,393 +0.01(+0.15%)
Feb 05, 2021 6.376 6.634 5.805 6.127 1,349,216 +0.60(+10.88%)
Feb 04, 2021 5.692 5.692 5.443 5.526 629,888 -0.09(-1.64%)
Feb 03, 2021 5.480 5.618 5.296 5.618 273,732 +0.12(+2.18%)
Feb 02, 2021 5.526 5.720 5.425 5.499 203,798 +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.