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

U S Global Inv Inc (NQ: GROW )

2.630 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 4.829 4.987 4.690 4.829 170,637 -0.13(-2.62%)
Nov 29, 2021 5.359 5.451 4.959 4.959 134,593 -0.35(-6.64%)
Nov 26, 2021 5.461 5.470 5.229 5.312 31,899 -0.22(-4.03%)
Nov 24, 2021 5.461 5.563 5.442 5.535 49,713 +0.06(+1.02%)
Nov 23, 2021 5.535 5.628 5.479 5.479 28,973 -0.04(-0.67%)
Nov 22, 2021 5.656 5.693 5.507 5.516 53,844 -0.12(-2.14%)
Nov 19, 2021 5.572 5.684 5.489 5.637 27,266 +0.00(+0.00%)
Nov 18, 2021 5.665 5.665 5.624 5.637 52,993 -0.06(-0.98%)
Nov 17, 2021 5.814 5.814 5.628 5.693 43,104 -0.14(-2.39%)
Nov 16, 2021 5.739 5.879 5.739 5.832 27,879 +0.08(+1.45%)
Nov 15, 2021 5.897 5.990 5.711 5.749 42,301 -0.15(-2.52%)
Nov 12, 2021 6.009 6.037 5.749 5.897 67,568 -0.12(-2.04%)
Nov 11, 2021 6.048 6.096 5.946 6.020 22,344 +0.01(+0.15%)
Nov 10, 2021 6.252 6.011 56,584 -0.24(-3.86%)
Nov 09, 2021 6.206 6.368 6.129 6.252 112,651 +0.01(+0.15%)
Nov 08, 2021 6.104 6.308 6.039 6.243 155,700 +0.26(+4.26%)
Nov 05, 2021 5.761 6.002 5.761 5.988 58,635 +0.17(+2.95%)
Nov 04, 2021 5.974 5.974 5.770 5.816 56,000 -0.16(-2.64%)
Nov 03, 2021 5.928 6.002 5.816 5.974 36,514 +0.05(+0.78%)
Nov 02, 2021 5.816 5.983 5.761 5.928 73,567 +0.11(+1.91%)
Nov 01, 2021 5.714 5.835 5.621 5.816 42,676 +0.13(+2.28%)
Oct 29, 2021 5.575 5.742 5.533 5.686 58,317 +0.11(+2.00%)
Oct 28, 2021 5.538 5.668 5.519 5.575 79,426 +0.07(+1.35%)
Oct 27, 2021 5.668 5.663 5.468 5.501 231,540 -0.14(-2.47%)
Oct 26, 2021 5.770 5.640 40,903 -0.14(-2.41%)
Oct 25, 2021 5.798 5.922 5.733 5.779 53,238 +0.01(+0.16%)
Oct 22, 2021 5.983 6.020 5.742 5.770 51,953 -0.24(-4.01%)
Oct 21, 2021 5.937 6.182 5.909 6.011 111,139 +0.06(+0.93%)
Oct 20, 2021 5.603 5.955 5.594 5.955 140,246 +0.33(+5.94%)
Oct 19, 2021 5.621 5.733 5.445 5.621 168,543 +0.02(+0.33%)
Oct 18, 2021 5.482 5.621 5.482 5.603 85,706 +0.09(+1.68%)
Oct 15, 2021 5.417 5.575 5.324 5.510 70,960 +0.13(+2.41%)
Oct 14, 2021 5.287 5.408 5.261 5.380 40,029 +0.07(+1.40%)
Oct 13, 2021 5.306 5.427 5.167 5.306 78,830 +0.00(+0.00%)
Oct 12, 2021 5.399 5.445 5.213 5.306 74,469 -0.07(-1.38%)
Oct 11, 2021 5.389 5.487 5.315 5.380 55,483 -0.03(-0.51%)
Oct 08, 2021 5.584 5.584 5.371 5.408 78,466 -0.16(-2.83%)
Oct 07, 2021 5.519 5.601 5.482 5.566 32,962 +0.07(+1.31%)
Oct 06, 2021 5.485 5.531 5.383 5.494 55,149 -0.02(-0.34%)
Oct 05, 2021 5.373 5.559 5.253 5.512 76,866 +0.14(+2.59%)
Oct 04, 2021 5.587 5.587 5.188 5.373 101,533 -0.23(-4.13%)
Oct 01, 2021 5.318 5.725 5.262 5.605 125,357 +0.33(+6.33%)
Sep 30, 2021 5.095 5.494 5.012 5.272 102,708 +0.21(+4.12%)
Sep 29, 2021 5.179 5.244 5.012 5.063 91,342 -0.10(-1.88%)
Sep 28, 2021 5.207 5.281 5.105 5.160 36,566 -0.07(-1.42%)
Sep 27, 2021 5.188 5.364 5.114 5.234 39,165 +0.03(+0.53%)
Sep 24, 2021 5.216 5.336 5.142 5.207 57,068 -0.07(-1.40%)
Sep 23, 2021 5.188 5.364 5.123 5.281 56,622 +0.16(+3.07%)
Sep 22, 2021 5.049 5.188 4.882 5.123 61,959 +0.16(+3.17%)
Sep 21, 2021 4.892 5.075 4.892 4.966 71,183 +0.10(+2.10%)
Sep 20, 2021 5.373 5.373 4.864 4.864 306,186 -0.68(-12.21%)
Sep 17, 2021 5.651 5.661 5.438 5.540 80,656 -0.08(-1.48%)
Sep 16, 2021 5.614 5.679 5.554 5.624 22,481 +0.01(+0.17%)
Sep 15, 2021 5.494 5.698 5.475 5.614 70,889 +0.07(+1.34%)
Sep 14, 2021 5.688 5.744 5.485 5.540 59,509 -0.13(-2.29%)
Sep 13, 2021 5.707 5.781 5.475 5.670 48,697 +0.02(+0.33%)
Sep 10, 2021 5.809 5.809 5.614 5.651 46,032 -0.13(-2.32%)
Sep 09, 2021 5.804 5.908 5.786 5.786 46,169 -0.06(-1.11%)
Sep 08, 2021 6.054 6.137 5.739 5.850 47,484 -0.17(-2.77%)
Sep 07, 2021 6.341 6.369 5.906 6.017 127,750 -0.28(-4.41%)
Sep 03, 2021 6.036 6.341 6.036 6.295 107,686 +0.29(+4.78%)
Sep 02, 2021 5.888 6.147 5.850 6.008 89,518 +0.13(+2.20%)
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.