Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 5.677 5.732 5.548 5.704 130,472 +0.02(+0.32%)
Jun 29, 2021 5.797 5.898 5.668 5.686 152,570 -0.06(-1.12%)
Jun 28, 2021 5.852 6.013 5.750 5.750 111,857 -0.15(-2.50%)
Jun 25, 2021 6.018 6.026 5.833 5.898 138,208 -0.07(-1.23%)
Jun 24, 2021 5.879 6.034 5.815 5.972 283,180 +0.14(+2.37%)
Jun 23, 2021 5.603 5.916 5.585 5.833 182,152 +0.28(+4.98%)
Jun 22, 2021 5.529 5.603 5.262 5.557 180,350 -0.02(-0.33%)
Jun 21, 2021 5.548 5.640 5.492 5.575 145,005 -0.01(-0.16%)
Jun 18, 2021 5.502 5.649 5.456 5.585 198,101 +0.04(+0.66%)
Jun 17, 2021 5.437 5.695 5.428 5.548 177,316 +0.11(+2.03%)
Jun 16, 2021 5.806 5.806 5.354 5.437 452,651 -0.42(-7.23%)
Jun 15, 2021 5.926 6.110 5.723 5.861 207,889 -0.06(-1.09%)
Jun 14, 2021 5.778 6.202 5.778 5.926 237,206 +0.19(+3.38%)
Jun 11, 2021 5.677 5.787 5.585 5.732 203,503 +0.12(+2.05%)
Jun 10, 2021 5.543 5.700 5.405 5.617 175,406 +0.11(+2.01%)
Jun 09, 2021 5.479 5.635 5.442 5.506 141,807 -0.01(-0.17%)
Jun 08, 2021 5.580 5.631 5.350 5.516 210,062 -0.06(-0.99%)
Jun 07, 2021 5.488 5.635 5.387 5.571 175,029 +0.06(+1.17%)
Jun 04, 2021 5.654 5.699 5.460 5.506 142,296 -0.14(-2.45%)
Jun 03, 2021 5.562 5.672 5.442 5.644 127,928 +0.03(+0.49%)
Jun 02, 2021 5.691 5.691 5.506 5.617 221,472 -0.05(-0.81%)
Jun 01, 2021 5.773 5.819 5.562 5.663 166,232 -0.06(-1.13%)
May 28, 2021 5.746 5.893 5.672 5.727 172,509 -0.03(-0.48%)
May 27, 2021 5.810 5.879 5.681 5.755 194,654 +0.05(+0.81%)
May 26, 2021 5.460 5.727 5.433 5.709 198,656 +0.29(+5.44%)
May 25, 2021 5.497 5.626 5.396 5.414 120,968 -0.08(-1.51%)
May 24, 2021 5.737 5.737 5.396 5.497 317,163 -0.27(-4.63%)
May 21, 2021 5.764 5.877 5.609 5.764 177,406 -0.01(-0.16%)
May 20, 2021 5.516 5.773 5.442 5.773 336,644 +0.34(+6.27%)
May 19, 2021 5.525 5.575 5.239 5.433 401,231 -0.26(-4.53%)
May 18, 2021 5.691 5.801 5.635 5.691 511,479 +0.00(+0.00%)
May 17, 2021 5.801 5.884 5.516 5.691 325,443 -0.19(-3.29%)
May 14, 2021 5.810 6.096 5.672 5.884 453,144 +0.12(+2.08%)
May 13, 2021 6.132 6.169 5.718 5.764 314,474 -0.25(-4.13%)
May 12, 2021 6.280 6.326 5.976 6.013 236,859 -0.32(-5.09%)
May 11, 2021 5.976 6.390 5.847 6.335 313,883 +0.07(+1.18%)
May 10, 2021 6.924 7.045 6.077 6.261 721,937 -0.53(-7.86%)
May 07, 2021 6.667 6.924 6.657 6.795 267,118 +0.19(+2.86%)
May 06, 2021 6.947 6.975 6.514 6.607 386,535 -0.36(-5.15%)
May 05, 2021 7.297 7.343 6.772 6.966 483,863 -0.24(-3.32%)
May 04, 2021 7.380 7.398 6.910 7.205 415,600 -0.33(-4.40%)
May 03, 2021 6.947 7.748 6.736 7.536 704,595 +0.69(+10.08%)
Apr 30, 2021 6.846 7.094 6.662 6.846 281,583 -0.02(-0.27%)
Apr 29, 2021 7.131 7.150 6.634 6.864 285,100 -0.19(-2.74%)
Apr 28, 2021 7.039 7.196 6.910 7.058 351,678 +0.00(+0.00%)
Apr 27, 2021 7.288 7.444 6.910 7.058 365,575 -0.19(-2.66%)
Apr 26, 2021 7.343 7.803 7.232 7.251 425,865 +0.02(+0.25%)
Apr 23, 2021 7.076 7.306 6.690 7.232 407,976 +0.06(+0.77%)
Apr 22, 2021 6.966 7.435 6.791 7.177 448,318 +0.22(+3.17%)
Apr 21, 2021 6.634 7.085 6.505 6.956 325,420 +0.29(+4.28%)
Apr 20, 2021 6.910 7.012 6.395 6.671 538,233 -0.35(-4.98%)
Apr 19, 2021 7.398 7.407 6.809 7.021 644,279 -0.45(-6.03%)
Apr 16, 2021 7.481 8.189 7.453 7.472 480,681 -0.38(-4.81%)
Apr 15, 2021 9.045 9.063 7.462 7.849 1,349,059 -0.92(-10.49%)
Apr 14, 2021 10.31 10.36 8.594 8.769 926,016 -1.16(-11.68%)
Apr 13, 2021 9.128 10.45 9.063 9.928 917,364 +0.75(+8.12%)
Apr 12, 2021 11.32 11.32 9.082 9.183 1,091,881 -1.71(-15.71%)
Apr 09, 2021 9.873 11.86 9.662 10.89 1,862,300 +0.92(+9.17%)
Apr 08, 2021 9.676 10.31 8.986 9.979 1,067,754 +0.54(+5.75%)
Apr 07, 2021 8.241 9.464 8.195 9.436 1,024,905 +1.16(+14.00%)
Apr 06, 2021 8.416 8.627 7.643 8.278 766,315 +0.08(+1.01%)
Apr 05, 2021 6.990 8.737 6.944 8.195 1,968,922 +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.