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 )

2.570 -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 (%)
Oct 31, 2022 2.745 2.774 2.717 2.736 24,012 -0.01(-0.34%)
Oct 28, 2022 2.783 2.783 2.727 2.745 3,962 +0.05(+1.75%)
Oct 27, 2022 2.689 2.755 2.661 2.698 22,325 +0.04(+1.42%)
Oct 26, 2022 2.708 2.708 2.651 2.661 20,487 -0.03(-1.05%)
Oct 25, 2022 2.604 2.698 2.604 2.689 35,173 +0.08(+3.26%)
Oct 24, 2022 2.632 2.679 2.604 2.604 26,637 -0.03(-1.08%)
Oct 21, 2022 2.632 2.659 2.623 2.632 21,925 +0.04(+1.45%)
Oct 20, 2022 2.661 2.659 2.594 2.594 11,152 +0.00(+0.00%)
Oct 19, 2022 2.604 2.623 2.594 2.594 15,554 -0.01(-0.36%)
Oct 18, 2022 2.613 2.670 2.604 2.604 31,125 +0.00(+0.00%)
Oct 17, 2022 2.528 2.632 2.528 2.604 11,401 +0.01(+0.36%)
Oct 14, 2022 2.538 2.717 2.528 2.594 32,336 +0.05(+2.14%)
Oct 13, 2022 2.493 2.587 2.484 2.540 33,172 -0.01(-0.37%)
Oct 12, 2022 2.653 2.653 2.550 2.550 12,338 -0.04(-1.45%)
Oct 11, 2022 2.681 2.681 2.554 2.587 30,504 -0.10(-3.56%)
Oct 10, 2022 2.681 2.700 2.644 2.683 24,335 -0.01(-0.30%)
Oct 07, 2022 2.860 2.891 2.634 2.691 56,778 -0.17(-5.92%)
Oct 06, 2022 2.926 2.935 2.860 2.860 13,032 +0.01(+0.33%)
Oct 05, 2022 2.935 2.954 2.823 2.851 10,532 -0.05(-1.62%)
Oct 04, 2022 2.822 2.926 2.822 2.898 33,794 +0.07(+2.33%)
Oct 03, 2022 2.691 2.860 2.691 2.832 46,083 +0.13(+4.88%)
Sep 30, 2022 2.672 2.724 2.672 2.700 25,357 +0.02(+0.70%)
Sep 29, 2022 2.681 2.738 2.663 2.681 14,844 -0.04(-1.38%)
Sep 28, 2022 2.747 2.757 2.710 2.719 24,361 +0.01(+0.35%)
Sep 27, 2022 2.719 2.727 2.681 2.710 22,021 +0.02(+0.70%)
Sep 26, 2022 2.681 2.766 2.681 2.691 15,979 -0.05(-1.72%)
Sep 23, 2022 2.775 2.785 2.719 2.738 60,992 -0.07(-2.35%)
Sep 22, 2022 2.841 2.874 2.776 2.804 11,973 -0.04(-1.32%)
Sep 21, 2022 2.879 2.907 2.822 2.841 33,423 -0.06(-1.95%)
Sep 20, 2022 2.926 2.964 2.822 2.898 27,745 -0.05(-1.60%)
Sep 19, 2022 2.822 2.982 2.663 2.945 53,035 +0.06(+1.95%)
Sep 16, 2022 3.086 3.086 2.879 2.888 87,366 -0.14(-4.66%)
Sep 15, 2022 3.001 3.058 2.973 3.029 49,510 +0.03(+0.94%)
Sep 14, 2022 2.982 3.086 2.907 3.001 78,148 +0.01(+0.31%)
Sep 13, 2022 3.368 3.368 2.917 2.992 165,354 -0.40(-11.67%)
Sep 12, 2022 3.387 3.525 3.387 3.387 32,474 -0.04(-1.10%)
Sep 09, 2022 3.406 3.519 3.387 3.425 36,592 -0.09(-2.48%)
Sep 08, 2022 3.380 3.512 3.380 3.512 24,403 +0.08(+2.19%)
Sep 07, 2022 3.418 3.437 3.361 3.437 20,183 +0.01(+0.27%)
Sep 06, 2022 3.530 3.530 3.408 3.427 36,592 -0.10(-2.93%)
Sep 02, 2022 3.540 3.699 3.503 3.530 45,745 +0.01(+0.27%)
Sep 01, 2022 3.521 3.549 3.502 3.521 28,701 -0.03(-0.79%)
Aug 31, 2022 3.620 3.620 3.530 3.549 20,501 -0.07(-1.82%)
Aug 30, 2022 3.634 3.643 3.521 3.615 53,214 -0.04(-1.03%)
Aug 29, 2022 3.699 3.711 3.653 3.653 22,622 -0.09(-2.50%)
Aug 26, 2022 3.793 3.795 3.709 3.746 25,570 +0.00(+0.00%)
Aug 25, 2022 3.775 3.828 3.718 3.746 17,074 -0.02(-0.50%)
Aug 24, 2022 3.742 3.793 3.705 3.765 37,952 +0.04(+1.01%)
Aug 23, 2022 3.850 3.852 3.681 3.728 51,892 -0.04(-1.00%)
Aug 22, 2022 3.925 3.990 3.756 3.765 39,176 -0.16(-4.07%)
Aug 19, 2022 3.934 4.033 3.901 3.925 12,974 -0.06(-1.41%)
Aug 18, 2022 4.020 4.056 3.934 3.981 23,356 -0.02(-0.47%)
Aug 17, 2022 3.981 4.019 3.897 4.000 15,031 +0.01(+0.24%)
Aug 16, 2022 4.066 4.080 3.972 3.990 24,828 -0.07(-1.62%)
Aug 15, 2022 3.962 4.075 3.934 4.056 13,120 +0.05(+1.17%)
Aug 12, 2022 3.907 4.019 3.907 4.009 20,325 +0.03(+0.71%)
Aug 11, 2022 3.981 4.019 3.915 3.981 22,981 +0.07(+1.68%)
Aug 10, 2022 3.906 3.967 3.868 3.915 25,970 +0.02(+0.48%)
Aug 09, 2022 3.944 4.056 3.897 3.897 46,750 -0.05(-1.19%)
Aug 08, 2022 4.000 4.056 3.915 3.944 38,373 -0.05(-1.18%)
Aug 05, 2022 3.934 4.000 3.897 3.990 39,832 +0.06(+1.61%)
Aug 04, 2022 3.899 3.965 3.880 3.927 21,775 +0.04(+0.96%)
Aug 03, 2022 3.974 4.068 3.890 3.890 36,593 -0.04(-0.95%)
Aug 02, 2022 3.993 3.993 3.927 3.927 20,791 -0.04(-0.95%)
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.