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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.762 5.910 5.689 5.744 172,012 -0.03(-0.48%)
May 27, 2021 5.827 5.896 5.698 5.772 194,093 +0.05(+0.81%)
May 26, 2021 5.476 5.744 5.448 5.725 198,083 +0.30(+5.44%)
May 25, 2021 5.513 5.642 5.412 5.430 120,619 -0.08(-1.51%)
May 24, 2021 5.753 5.753 5.411 5.513 316,248 -0.27(-4.63%)
May 21, 2021 5.781 5.894 5.625 5.781 176,895 -0.01(-0.16%)
May 20, 2021 5.532 5.790 5.458 5.790 335,673 +0.34(+6.27%)
May 19, 2021 5.541 5.592 5.254 5.448 400,073 -0.26(-4.53%)
May 18, 2021 5.707 5.818 5.652 5.707 510,004 +0.00(+0.00%)
May 17, 2021 5.818 5.901 5.532 5.707 324,504 -0.19(-3.29%)
May 14, 2021 5.827 6.113 5.689 5.901 451,836 +0.12(+2.08%)
May 13, 2021 6.150 6.187 5.735 5.781 313,567 -0.25(-4.13%)
May 12, 2021 6.298 6.344 5.993 6.030 236,176 -0.32(-5.09%)
May 11, 2021 5.993 6.409 5.864 6.353 312,978 +0.07(+1.18%)
May 10, 2021 6.944 7.065 6.095 6.280 719,854 -0.54(-7.86%)
May 07, 2021 6.686 6.944 6.677 6.815 266,348 +0.19(+2.86%)
May 06, 2021 6.967 6.995 6.533 6.626 385,420 -0.36(-5.15%)
May 05, 2021 7.318 7.364 6.792 6.986 482,467 -0.24(-3.32%)
May 04, 2021 7.401 7.419 6.930 7.226 414,402 -0.33(-4.40%)
May 03, 2021 6.967 7.770 6.755 7.558 702,563 +0.69(+10.08%)
Apr 30, 2021 6.866 7.115 6.681 6.866 280,771 -0.02(-0.27%)
Apr 29, 2021 7.152 7.170 6.653 6.884 284,278 -0.19(-2.74%)
Apr 28, 2021 7.060 7.216 6.930 7.078 350,664 +0.00(+0.00%)
Apr 27, 2021 7.309 7.466 6.930 7.078 364,520 -0.19(-2.66%)
Apr 26, 2021 7.364 7.825 7.253 7.272 424,637 +0.02(+0.25%)
Apr 23, 2021 7.096 7.327 6.709 7.253 406,799 +0.06(+0.77%)
Apr 22, 2021 6.986 7.456 6.810 7.198 447,025 +0.22(+3.17%)
Apr 21, 2021 6.653 7.106 6.524 6.976 324,481 +0.29(+4.28%)
Apr 20, 2021 6.930 7.032 6.414 6.690 536,681 -0.35(-4.98%)
Apr 19, 2021 7.419 7.429 6.829 7.041 642,420 -0.45(-6.03%)
Apr 16, 2021 7.502 8.213 7.475 7.493 479,294 -0.38(-4.81%)
Apr 15, 2021 9.071 9.090 7.484 7.872 1,345,168 -0.92(-10.49%)
Apr 14, 2021 10.34 10.39 8.619 8.794 923,345 -1.16(-11.68%)
Apr 13, 2021 9.154 10.48 9.090 9.957 914,718 +0.75(+8.12%)
Apr 12, 2021 11.35 11.35 9.108 9.210 1,088,731 -1.72(-15.71%)
Apr 09, 2021 9.902 11.90 9.690 10.93 1,856,928 +0.92(+9.17%)
Apr 08, 2021 9.704 10.34 9.012 10.01 1,064,674 +0.54(+5.75%)
Apr 07, 2021 8.265 9.491 8.218 9.464 1,021,948 +1.16(+14.00%)
Apr 06, 2021 8.440 8.652 7.665 8.302 764,105 +0.08(+1.01%)
Apr 05, 2021 7.010 8.763 6.964 8.218 1,963,242 +1.65(+25.14%)
Apr 01, 2021 6.503 6.715 6.355 6.567 132,156 +0.13(+2.01%)
Mar 31, 2021 6.420 6.586 6.189 6.438 163,092 +0.06(+0.87%)
Mar 30, 2021 6.254 6.484 6.180 6.383 77,151 +0.13(+2.06%)
Mar 29, 2021 6.558 6.604 6.254 6.254 131,215 -0.30(-4.51%)
Mar 26, 2021 6.844 6.844 6.429 6.549 159,151 -0.16(-2.34%)
Mar 25, 2021 6.152 6.844 6.051 6.706 171,172 +0.28(+4.30%)
Mar 24, 2021 6.743 6.909 6.346 6.429 297,105 -0.27(-3.99%)
Mar 23, 2021 7.241 7.979 6.678 6.697 510,421 -0.57(-7.87%)
Mar 22, 2021 7.084 7.351 6.909 7.268 193,226 +0.20(+2.87%)
Mar 19, 2021 7.001 7.138 6.835 7.066 116,870 -0.05(-0.65%)
Mar 18, 2021 7.241 7.370 7.019 7.112 161,702 -0.18(-2.41%)
Mar 17, 2021 7.195 7.305 6.770 7.287 407,353 +0.06(+0.89%)
Mar 16, 2021 7.010 7.398 7.001 7.222 358,610 +0.28(+3.98%)
Mar 15, 2021 6.512 6.979 6.512 6.946 161,893 +0.42(+6.51%)
Mar 12, 2021 6.466 6.652 6.438 6.521 112,533 -0.09(-1.33%)
Mar 11, 2021 6.443 6.637 6.360 6.609 202,284 +0.34(+5.44%)
Mar 10, 2021 6.093 6.360 6.010 6.268 139,574 +0.27(+4.45%)
Mar 09, 2021 5.973 6.240 5.899 6.001 163,080 +0.14(+2.36%)
Mar 08, 2021 5.899 6.176 5.778 5.862 187,012 -0.02(-0.31%)
Mar 05, 2021 5.881 6.203 5.365 5.881 251,587 +0.00(+0.00%)
Mar 04, 2021 6.452 6.526 5.752 5.881 623,628 -0.69(-10.52%)
Mar 03, 2021 6.683 6.802 6.461 6.572 173,850 -0.07(-1.11%)
Mar 02, 2021 6.775 6.812 6.498 6.646 151,815 -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.