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

U S Global Inv Inc (NQ: GROW )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 5.359 5.432 5.276 5.349 45,852 -0.04(-0.68%)
Jul 29, 2021 5.534 5.617 5.368 5.386 86,313 -0.09(-1.68%)
Jul 28, 2021 5.276 5.575 5.276 5.479 145,791 +0.22(+4.21%)
Jul 27, 2021 5.294 5.294 5.146 5.257 72,922 -0.07(-1.38%)
Jul 26, 2021 5.303 5.396 5.174 5.331 156,006 +0.17(+3.21%)
Jul 23, 2021 5.239 5.257 5.110 5.165 48,427 -0.06(-1.23%)
Jul 22, 2021 5.276 5.323 5.137 5.230 84,387 -0.02(-0.35%)
Jul 21, 2021 5.073 5.386 5.027 5.248 113,500 +0.28(+5.57%)
Jul 20, 2021 4.907 5.073 4.778 4.971 150,108 +0.05(+0.94%)
Jul 19, 2021 5.165 5.165 4.888 4.925 225,043 -0.31(-5.99%)
Jul 16, 2021 5.432 5.442 5.224 5.239 177,357 -0.19(-3.57%)
Jul 15, 2021 5.359 5.432 5.239 5.432 134,932 +0.06(+1.20%)
Jul 14, 2021 5.598 5.598 5.303 5.368 305,409 -0.13(-2.35%)
Jul 13, 2021 5.552 6.041 5.494 5.497 690,610 -0.09(-1.65%)
Jul 12, 2021 5.525 5.645 5.480 5.589 56,000 +0.06(+1.17%)
Jul 09, 2021 5.515 5.608 5.442 5.525 132,968 +0.05(+0.93%)
Jul 08, 2021 5.253 5.566 5.253 5.474 118,568 -0.05(-0.83%)
Jul 07, 2021 5.815 5.852 5.511 5.520 131,110 -0.29(-5.07%)
Jul 06, 2021 5.649 5.870 5.529 5.815 183,258 +0.18(+3.27%)
Jul 02, 2021 5.704 5.704 5.575 5.631 83,634 -0.09(-1.61%)
Jul 01, 2021 5.750 5.760 5.557 5.723 92,607 +0.02(+0.32%)
Jun 30, 2021 5.677 5.732 5.548 5.704 130,474 +0.02(+0.32%)
Jun 29, 2021 5.796 5.898 5.667 5.686 152,572 -0.06(-1.12%)
Jun 28, 2021 5.852 6.013 5.750 5.750 111,858 -0.15(-2.50%)
Jun 25, 2021 6.018 6.026 5.833 5.898 138,210 -0.07(-1.23%)
Jun 24, 2021 5.879 6.034 5.815 5.972 283,185 +0.14(+2.37%)
Jun 23, 2021 5.603 5.916 5.585 5.833 182,154 +0.28(+4.98%)
Jun 22, 2021 5.529 5.603 5.262 5.557 180,353 -0.02(-0.33%)
Jun 21, 2021 5.548 5.640 5.492 5.575 145,008 -0.01(-0.16%)
Jun 18, 2021 5.502 5.649 5.455 5.585 198,104 +0.04(+0.66%)
Jun 17, 2021 5.437 5.695 5.428 5.548 177,319 +0.11(+2.03%)
Jun 16, 2021 5.806 5.806 5.354 5.437 452,657 -0.42(-7.23%)
Jun 15, 2021 5.925 6.110 5.723 5.861 207,892 -0.06(-1.09%)
Jun 14, 2021 5.778 6.202 5.778 5.925 237,209 +0.19(+3.38%)
Jun 11, 2021 5.677 5.787 5.585 5.732 203,506 +0.12(+2.05%)
Jun 10, 2021 5.543 5.700 5.405 5.617 175,408 +0.11(+2.01%)
Jun 09, 2021 5.479 5.635 5.442 5.506 141,809 -0.01(-0.17%)
Jun 08, 2021 5.580 5.631 5.350 5.515 210,065 -0.06(-0.99%)
Jun 07, 2021 5.488 5.635 5.387 5.571 175,032 +0.06(+1.17%)
Jun 04, 2021 5.654 5.699 5.460 5.506 142,298 -0.14(-2.45%)
Jun 03, 2021 5.562 5.672 5.442 5.644 127,930 +0.03(+0.49%)
Jun 02, 2021 5.690 5.690 5.506 5.617 221,475 -0.05(-0.81%)
Jun 01, 2021 5.773 5.819 5.562 5.663 166,235 -0.06(-1.13%)
May 28, 2021 5.746 5.893 5.672 5.727 172,512 -0.03(-0.48%)
May 27, 2021 5.810 5.879 5.681 5.755 194,657 +0.05(+0.81%)
May 26, 2021 5.460 5.727 5.433 5.709 198,659 +0.29(+5.44%)
May 25, 2021 5.497 5.626 5.396 5.414 120,970 -0.08(-1.51%)
May 24, 2021 5.736 5.736 5.396 5.497 317,168 -0.27(-4.63%)
May 21, 2021 5.764 5.876 5.609 5.764 177,409 -0.01(-0.16%)
May 20, 2021 5.515 5.773 5.442 5.773 336,649 +0.34(+6.27%)
May 19, 2021 5.525 5.575 5.239 5.433 401,236 -0.26(-4.53%)
May 18, 2021 5.690 5.801 5.635 5.690 511,486 +0.00(+0.00%)
May 17, 2021 5.801 5.884 5.515 5.690 325,447 -0.19(-3.29%)
May 14, 2021 5.810 6.096 5.672 5.884 453,150 +0.12(+2.08%)
May 13, 2021 6.132 6.169 5.718 5.764 314,479 -0.25(-4.13%)
May 12, 2021 6.280 6.326 5.976 6.013 236,863 -0.32(-5.09%)
May 11, 2021 5.976 6.390 5.847 6.335 313,888 +0.07(+1.18%)
May 10, 2021 6.924 7.045 6.077 6.261 721,947 -0.53(-7.86%)
May 07, 2021 6.666 6.924 6.657 6.795 267,122 +0.19(+2.86%)
May 06, 2021 6.947 6.975 6.514 6.607 386,540 -0.36(-5.15%)
May 05, 2021 7.297 7.343 6.772 6.965 483,870 -0.24(-3.32%)
May 04, 2021 7.380 7.398 6.910 7.205 415,606 -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.