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 (%)
May 31, 2023 2.512 2.744 2.512 2.551 25,828 +0.04(+1.54%)
May 30, 2023 2.580 2.609 2.502 2.512 28,168 +0.01(+0.39%)
May 26, 2023 2.618 2.618 2.502 2.502 16,952 -0.04(-1.52%)
May 25, 2023 2.613 2.613 2.541 2.541 29,423 -0.03(-1.13%)
May 24, 2023 2.638 2.657 2.560 2.570 35,856 -0.09(-3.27%)
May 23, 2023 2.686 2.695 2.647 2.657 11,837 +0.00(+0.18%)
May 22, 2023 2.628 2.718 2.628 2.652 28,184 -0.04(-1.61%)
May 19, 2023 2.705 2.725 2.696 2.696 27,640 +0.00(+0.00%)
May 18, 2023 2.657 2.715 2.657 2.696 7,310 +0.01(+0.36%)
May 17, 2023 2.599 2.698 2.599 2.686 28,894 +0.06(+2.21%)
May 16, 2023 2.715 2.747 2.628 2.628 34,030 -0.07(-2.51%)
May 15, 2023 2.802 2.811 2.696 2.696 19,602 -0.09(-3.12%)
May 12, 2023 2.840 2.840 2.754 2.783 4,129 +0.03(+1.05%)
May 11, 2023 2.773 2.802 2.754 2.754 17,775 -0.02(-0.70%)
May 10, 2023 2.715 2.773 2.696 2.773 21,121 +0.03(+1.06%)
May 09, 2023 2.715 2.744 2.710 2.744 6,515 +0.05(+1.79%)
May 08, 2023 2.657 2.734 2.657 2.696 9,961 -0.01(-0.36%)
May 05, 2023 2.715 2.756 2.651 2.705 21,283 +0.07(+2.85%)
May 04, 2023 2.573 2.640 2.550 2.630 21,325 +0.09(+3.41%)
May 03, 2023 2.563 2.640 2.534 2.544 20,491 -0.03(-1.12%)
May 02, 2023 2.592 2.621 2.573 2.573 7,374 -0.02(-0.74%)
May 01, 2023 2.621 2.640 2.592 2.592 24,602 -0.05(-1.82%)
Apr 28, 2023 2.669 2.669 2.597 2.640 52,716 -0.00(-0.00%)
Apr 27, 2023 2.630 2.688 2.630 2.640 9,144 -0.02(-0.72%)
Apr 26, 2023 2.650 2.688 2.650 2.659 8,829 -0.01(-0.31%)
Apr 25, 2023 2.659 2.688 2.659 2.667 7,394 +0.01(+0.31%)
Apr 24, 2023 2.659 2.685 2.659 2.659 14,907 +0.00(+0.00%)
Apr 21, 2023 2.679 2.707 2.650 2.659 9,708 +0.00(+0.00%)
Apr 20, 2023 2.698 2.746 2.659 2.659 6,677 -0.03(-1.08%)
Apr 19, 2023 2.669 2.712 2.669 2.688 15,178 +0.00(+0.00%)
Apr 18, 2023 2.698 2.717 2.601 2.688 46,073 +0.00(+0.00%)
Apr 17, 2023 2.784 2.841 2.688 2.688 39,429 -0.09(-3.13%)
Apr 14, 2023 2.765 2.784 2.756 2.775 11,811 +0.02(+0.70%)
Apr 13, 2023 2.746 2.784 2.746 2.756 14,888 +0.00(+0.00%)
Apr 12, 2023 2.698 2.771 2.698 2.756 27,591 +0.05(+1.78%)
Apr 11, 2023 2.679 2.775 2.679 2.707 32,865 +0.03(+1.26%)
Apr 10, 2023 2.601 2.679 2.601 2.674 14,020 +0.01(+0.54%)
Apr 06, 2023 2.679 2.717 2.659 2.659 10,803 -0.01(-0.45%)
Apr 05, 2023 2.681 2.691 2.642 2.671 10,664 -0.02(-0.71%)
Apr 04, 2023 2.633 2.691 2.633 2.691 15,029 +0.06(+2.19%)
Apr 03, 2023 2.575 2.691 2.566 2.633 23,965 +0.07(+2.63%)
Mar 31, 2023 2.490 2.565 2.490 2.565 12,332 +0.08(+3.09%)
Mar 30, 2023 2.450 2.518 2.450 2.489 5,959 +0.03(+1.17%)
Mar 29, 2023 2.508 2.518 2.383 2.460 37,174 +0.02(+0.79%)
Mar 28, 2023 2.489 2.508 2.421 2.441 33,935 -0.05(-1.93%)
Mar 27, 2023 2.537 2.538 2.489 2.489 16,910 +0.00(+0.00%)
Mar 24, 2023 2.527 2.527 2.445 2.489 26,812 -0.05(-1.89%)
Mar 23, 2023 2.546 2.575 2.514 2.537 19,608 -0.01(-0.58%)
Mar 22, 2023 2.518 2.601 2.518 2.552 6,444 +0.06(+2.53%)
Mar 21, 2023 2.431 2.594 2.431 2.489 41,485 +0.09(+3.60%)
Mar 20, 2023 2.364 2.489 2.364 2.402 32,606 -0.03(-1.19%)
Mar 17, 2023 2.431 2.517 2.383 2.431 53,897 -0.01(-0.39%)
Mar 16, 2023 2.412 2.460 2.364 2.441 11,464 +0.04(+1.60%)
Mar 15, 2023 2.450 2.474 2.316 2.402 41,581 -0.06(-2.34%)
Mar 14, 2023 2.412 2.508 2.402 2.460 25,756 +0.08(+3.23%)
Mar 13, 2023 2.393 2.498 2.354 2.383 41,664 -0.02(-0.80%)
Mar 10, 2023 2.498 2.527 2.393 2.402 59,771 -0.13(-5.03%)
Mar 09, 2023 2.577 2.583 2.526 2.530 12,866 -0.02(-0.75%)
Mar 08, 2023 2.606 2.620 2.539 2.549 24,283 -0.04(-1.49%)
Mar 07, 2023 2.549 2.597 2.549 2.587 11,634 +0.04(+1.51%)
Mar 06, 2023 2.568 2.619 2.539 2.549 33,535 -0.05(-1.85%)
Mar 03, 2023 2.549 2.616 2.549 2.597 20,140 +0.06(+2.26%)
Mar 02, 2023 2.654 2.654 2.424 2.539 119,707 -0.09(-3.28%)
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.