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 17, 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 (%)
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%)
May 03, 2021 6.967 7.770 6.755 7.558 702,573 +0.69(+10.08%)
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%)
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.