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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 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%)
Apr 01, 2021 6.484 6.696 6.337 6.548 132,539 +0.13(+2.01%)
Mar 31, 2021 6.401 6.567 6.171 6.420 163,564 +0.06(+0.87%)
Mar 30, 2021 6.236 6.466 6.162 6.365 77,375 +0.13(+2.06%)
Mar 29, 2021 6.539 6.585 6.236 6.236 131,595 -0.29(-4.51%)
Mar 26, 2021 6.824 6.824 6.410 6.530 159,612 -0.16(-2.34%)
Mar 25, 2021 6.135 6.824 6.033 6.686 171,668 +0.28(+4.30%)
Mar 24, 2021 6.723 6.889 6.328 6.410 297,965 -0.27(-3.99%)
Mar 23, 2021 7.220 7.956 6.659 6.677 511,898 -0.57(-7.87%)
Mar 22, 2021 7.064 7.330 6.889 7.247 193,785 +0.20(+2.87%)
Mar 19, 2021 6.981 7.118 6.815 7.045 117,208 -0.05(-0.65%)
Mar 18, 2021 7.220 7.349 6.999 7.091 162,170 -0.17(-2.41%)
Mar 17, 2021 7.174 7.284 6.751 7.266 408,531 +0.06(+0.89%)
Mar 16, 2021 6.990 7.376 6.981 7.201 359,647 +0.28(+3.98%)
Mar 15, 2021 6.493 6.959 6.493 6.926 162,362 +0.42(+6.51%)
Mar 12, 2021 6.447 6.633 6.420 6.502 112,859 -0.09(-1.33%)
Mar 11, 2021 6.424 6.617 6.342 6.590 202,869 +0.34(+5.44%)
Mar 10, 2021 6.075 6.342 5.992 6.250 139,978 +0.27(+4.45%)
Mar 09, 2021 5.956 6.222 5.882 5.983 163,552 +0.14(+2.36%)
Mar 08, 2021 5.882 6.158 5.761 5.845 187,553 -0.02(-0.31%)
Mar 05, 2021 5.864 6.185 5.349 5.864 252,315 +0.00(+0.00%)
Mar 04, 2021 6.434 6.507 5.735 5.864 625,432 -0.69(-10.52%)
Mar 03, 2021 6.663 6.783 6.443 6.553 174,353 -0.07(-1.11%)
Mar 02, 2021 6.755 6.792 6.480 6.627 152,254 -0.01(-0.14%)
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.