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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 2.774 2.802 2.750 2.774 7,210 +0.04(+1.42%)
Sep 28, 2023 2.774 2.871 2.735 2.735 4,753 +0.00(+0.00%)
Sep 27, 2023 2.783 2.848 2.735 2.735 29,071 -0.06(-2.05%)
Sep 26, 2023 2.764 2.842 2.764 2.792 4,860 -0.01(-0.39%)
Sep 25, 2023 2.744 2.842 2.803 2.803 13,613 +0.02(+0.70%)
Sep 22, 2023 2.754 2.822 2.744 2.783 23,963 +0.04(+1.42%)
Sep 21, 2023 2.793 2.839 2.710 2.744 114,003 -0.08(-2.76%)
Sep 20, 2023 2.861 2.883 2.822 2.822 15,499 -0.08(-2.68%)
Sep 19, 2023 2.900 2.929 2.822 2.900 27,753 -0.02(-0.67%)
Sep 18, 2023 2.920 2.929 2.890 2.920 11,059 +0.01(+0.33%)
Sep 15, 2023 2.890 2.959 2.881 2.910 22,683 +0.03(+1.01%)
Sep 14, 2023 2.842 2.900 2.842 2.881 12,403 -0.01(-0.34%)
Sep 13, 2023 2.900 2.949 2.851 2.890 21,300 -0.01(-0.34%)
Sep 12, 2023 2.881 2.987 2.881 2.900 16,386 -0.01(-0.33%)
Sep 11, 2023 2.949 2.949 2.881 2.910 10,955 +0.04(+1.36%)
Sep 08, 2023 2.900 2.924 2.871 2.871 11,307 -0.01(-0.42%)
Sep 07, 2023 2.951 2.951 2.883 2.883 14,094 -0.03(-1.00%)
Sep 06, 2023 2.932 2.980 2.912 2.912 8,087 -0.03(-0.99%)
Sep 05, 2023 2.961 2.961 2.922 2.941 10,987 +0.01(+0.33%)
Sep 01, 2023 2.922 2.980 2.912 2.932 23,741 +0.01(+0.33%)
Aug 31, 2023 2.922 2.990 2.922 2.922 13,962 -0.01(-0.33%)
Aug 30, 2023 2.825 2.990 2.825 2.932 27,580 +0.06(+2.03%)
Aug 29, 2023 2.873 2.903 2.838 2.873 25,215 -0.01(-0.34%)
Aug 28, 2023 2.786 2.883 2.748 2.883 22,036 +0.14(+4.95%)
Aug 25, 2023 2.796 2.844 2.708 2.747 66,112 -0.05(-1.74%)
Aug 24, 2023 2.805 2.860 2.767 2.796 126,722 -0.03(-1.03%)
Aug 23, 2023 2.873 2.873 2.796 2.825 12,134 +0.01(+0.34%)
Aug 22, 2023 2.835 2.853 2.815 2.815 11,765 -0.02(-0.69%)
Aug 21, 2023 2.873 2.903 2.835 2.835 10,615 -0.04(-1.35%)
Aug 18, 2023 2.815 2.873 2.815 2.873 10,472 +0.05(+1.72%)
Aug 17, 2023 2.864 2.873 2.815 2.825 14,189 -0.01(-0.34%)
Aug 16, 2023 2.883 2.912 2.815 2.835 12,642 -0.04(-1.35%)
Aug 15, 2023 2.912 2.961 2.873 2.873 12,553 -0.08(-2.63%)
Aug 14, 2023 2.951 2.951 2.864 2.951 24,486 +0.00(+0.00%)
Aug 11, 2023 2.903 2.961 2.864 2.951 24,270 -0.04(-1.22%)
Aug 10, 2023 3.079 3.079 2.983 2.987 26,401 -0.05(-1.75%)
Aug 09, 2023 3.079 3.089 3.041 3.041 8,709 -0.01(-0.32%)
Aug 08, 2023 3.079 3.115 3.041 3.050 19,479 +0.00(+0.00%)
Aug 07, 2023 3.128 3.128 3.041 3.050 26,602 -0.04(-1.45%)
Aug 04, 2023 3.099 3.157 3.052 3.095 25,424 +0.03(+0.83%)
Aug 03, 2023 3.099 3.105 3.060 3.070 12,824 -0.01(-0.31%)
Aug 02, 2023 3.041 3.079 3.041 3.079 20,033 +0.01(+0.47%)
Aug 01, 2023 3.070 3.135 3.041 3.065 19,927 -0.02(-0.78%)
Jul 31, 2023 3.050 3.128 3.050 3.089 9,624 +0.06(+1.92%)
Jul 28, 2023 3.012 3.070 3.001 3.031 16,427 -0.02(-0.63%)
Jul 27, 2023 3.118 3.138 3.031 3.050 18,828 -0.07(-2.17%)
Jul 26, 2023 3.108 3.167 3.050 3.118 36,475 +0.04(+1.26%)
Jul 25, 2023 3.128 3.147 3.079 3.079 36,127 -0.03(-0.93%)
Jul 24, 2023 3.138 3.138 3.076 3.108 14,097 +0.04(+1.26%)
Jul 21, 2023 3.041 3.089 3.041 3.070 19,621 +0.02(+0.63%)
Jul 20, 2023 3.070 3.118 3.050 3.050 18,854 -0.01(-0.32%)
Jul 19, 2023 3.050 3.135 3.027 3.060 25,756 -0.01(-0.32%)
Jul 18, 2023 3.108 3.167 3.060 3.070 37,211 -0.02(-0.63%)
Jul 17, 2023 3.147 3.196 3.060 3.089 58,375 -0.01(-0.31%)
Jul 14, 2023 3.099 3.186 3.099 3.099 32,073 +0.00(+0.00%)
Jul 13, 2023 3.079 3.099 3.055 3.099 48,391 +0.05(+1.59%)
Jul 12, 2023 3.050 3.070 3.002 3.050 36,887 +0.07(+2.44%)
Jul 11, 2023 2.944 3.002 2.944 2.978 23,268 +0.02(+0.82%)
Jul 10, 2023 2.973 3.026 2.944 2.954 30,103 -0.03(-0.97%)
Jul 07, 2023 2.866 3.060 2.866 2.983 39,643 +0.10(+3.62%)
Jul 06, 2023 2.956 3.004 2.840 2.879 28,905 -0.07(-2.29%)
Jul 05, 2023 2.985 3.014 2.942 2.946 22,091 -0.02(-0.65%)
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.