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 (%)
May 31, 2023 2.505 2.736 2.505 2.543 25,903 +0.04(+1.54%)
May 30, 2023 2.572 2.601 2.495 2.505 28,250 +0.01(+0.39%)
May 26, 2023 2.611 2.611 2.495 2.495 17,001 -0.04(-1.52%)
May 25, 2023 2.606 2.606 2.534 2.534 29,508 -0.03(-1.13%)
May 24, 2023 2.630 2.649 2.553 2.563 35,960 -0.09(-3.27%)
May 23, 2023 2.678 2.688 2.640 2.649 11,871 +0.00(+0.18%)
May 22, 2023 2.620 2.710 2.620 2.644 28,265 -0.04(-1.61%)
May 19, 2023 2.697 2.717 2.688 2.688 27,720 +0.00(+0.00%)
May 18, 2023 2.649 2.707 2.649 2.688 7,331 +0.01(+0.36%)
May 17, 2023 2.591 2.690 2.591 2.678 28,977 +0.06(+2.21%)
May 16, 2023 2.707 2.739 2.620 2.620 34,128 -0.07(-2.51%)
May 15, 2023 2.794 2.803 2.688 2.688 19,659 -0.09(-3.13%)
May 12, 2023 2.832 2.832 2.746 2.774 4,141 +0.03(+1.05%)
May 11, 2023 2.765 2.794 2.746 2.746 17,827 -0.02(-0.70%)
May 10, 2023 2.707 2.765 2.688 2.765 21,182 +0.03(+1.06%)
May 09, 2023 2.707 2.736 2.702 2.736 6,534 +0.05(+1.79%)
May 08, 2023 2.649 2.726 2.649 2.688 9,990 -0.01(-0.36%)
May 05, 2023 2.707 2.748 2.643 2.697 21,345 +0.07(+2.85%)
May 04, 2023 2.565 2.632 2.543 2.623 21,387 +0.09(+3.41%)
May 03, 2023 2.555 2.632 2.527 2.536 20,550 -0.03(-1.12%)
May 02, 2023 2.584 2.613 2.565 2.565 7,395 -0.02(-0.74%)
May 01, 2023 2.613 2.632 2.584 2.584 24,673 -0.05(-1.82%)
Apr 28, 2023 2.661 2.661 2.589 2.632 52,869 -0.00(-0.00%)
Apr 27, 2023 2.623 2.680 2.623 2.632 9,171 -0.02(-0.72%)
Apr 26, 2023 2.642 2.680 2.642 2.652 8,854 -0.01(-0.31%)
Apr 25, 2023 2.652 2.680 2.652 2.660 7,416 +0.01(+0.31%)
Apr 24, 2023 2.652 2.678 2.652 2.652 14,950 +0.00(+0.00%)
Apr 21, 2023 2.671 2.700 2.642 2.652 9,736 +0.00(+0.00%)
Apr 20, 2023 2.690 2.738 2.652 2.652 6,697 -0.03(-1.08%)
Apr 19, 2023 2.661 2.704 2.661 2.680 15,222 +0.00(+0.00%)
Apr 18, 2023 2.690 2.709 2.594 2.680 46,206 +0.00(+0.00%)
Apr 17, 2023 2.776 2.833 2.680 2.680 39,543 -0.09(-3.12%)
Apr 14, 2023 2.757 2.776 2.748 2.767 11,845 +0.02(+0.70%)
Apr 13, 2023 2.738 2.776 2.738 2.748 14,931 +0.00(+0.00%)
Apr 12, 2023 2.690 2.763 2.690 2.748 27,671 +0.05(+1.78%)
Apr 11, 2023 2.671 2.767 2.671 2.700 32,960 +0.03(+1.26%)
Apr 10, 2023 2.594 2.671 2.594 2.666 14,061 +0.01(+0.54%)
Apr 06, 2023 2.671 2.709 2.652 2.652 10,834 -0.01(-0.45%)
Apr 05, 2023 2.673 2.683 2.635 2.664 10,694 -0.02(-0.71%)
Apr 04, 2023 2.625 2.683 2.625 2.683 15,073 +0.06(+2.19%)
Apr 03, 2023 2.568 2.683 2.558 2.625 24,034 +0.07(+2.63%)
Mar 31, 2023 2.483 2.558 2.483 2.558 12,367 +0.08(+3.09%)
Mar 30, 2023 2.443 2.510 2.443 2.482 5,976 +0.03(+1.17%)
Mar 29, 2023 2.501 2.510 2.376 2.453 37,282 +0.02(+0.79%)
Mar 28, 2023 2.482 2.501 2.414 2.434 34,033 -0.05(-1.93%)
Mar 27, 2023 2.529 2.530 2.482 2.482 16,959 +0.00(+0.00%)
Mar 24, 2023 2.520 2.520 2.438 2.482 26,890 -0.05(-1.89%)
Mar 23, 2023 2.539 2.568 2.507 2.529 19,665 -0.01(-0.58%)
Mar 22, 2023 2.510 2.593 2.510 2.544 6,462 +0.06(+2.53%)
Mar 21, 2023 2.424 2.587 2.424 2.482 41,605 +0.09(+3.60%)
Mar 20, 2023 2.357 2.482 2.357 2.395 32,700 -0.03(-1.19%)
Mar 17, 2023 2.424 2.509 2.376 2.424 54,053 -0.01(-0.39%)
Mar 16, 2023 2.405 2.453 2.357 2.434 11,497 +0.04(+1.60%)
Mar 15, 2023 2.443 2.467 2.309 2.395 41,701 -0.06(-2.34%)
Mar 14, 2023 2.405 2.501 2.395 2.453 25,830 +0.08(+3.23%)
Mar 13, 2023 2.386 2.491 2.347 2.376 41,784 -0.02(-0.80%)
Mar 10, 2023 2.491 2.520 2.386 2.395 59,944 -0.13(-5.03%)
Mar 09, 2023 2.570 2.575 2.519 2.522 12,903 -0.02(-0.75%)
Mar 08, 2023 2.599 2.613 2.532 2.541 24,354 -0.04(-1.49%)
Mar 07, 2023 2.541 2.589 2.541 2.580 11,668 +0.04(+1.51%)
Mar 06, 2023 2.561 2.611 2.532 2.541 33,632 -0.05(-1.85%)
Mar 03, 2023 2.541 2.608 2.541 2.589 20,198 +0.06(+2.26%)
Mar 02, 2023 2.646 2.646 2.417 2.532 120,053 -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.