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 7, 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 (%)
Apr 30, 2024 2.734 2.734 2.635 2.655 22,792 +0.01(+0.57%)
Apr 29, 2024 2.675 2.731 2.640 2.640 16,625 -0.03(-1.30%)
Apr 26, 2024 2.715 2.715 2.675 2.675 6,056 -0.01(-0.37%)
Apr 25, 2024 2.715 2.721 2.675 2.685 12,606 -0.03(-1.10%)
Apr 24, 2024 2.685 2.754 2.685 2.715 7,167 +0.05(+1.87%)
Apr 23, 2024 2.665 2.751 2.645 2.665 32,802 +0.02(+0.75%)
Apr 22, 2024 2.705 2.744 2.645 2.645 19,944 -0.03(-1.12%)
Apr 19, 2024 2.695 2.734 2.655 2.675 32,586 -0.05(-1.82%)
Apr 18, 2024 2.655 2.734 2.646 2.724 23,375 +0.05(+1.86%)
Apr 17, 2024 2.754 2.794 2.675 2.675 19,080 -0.08(-2.89%)
Apr 16, 2024 2.764 2.804 2.754 2.754 10,615 -0.02(-0.72%)
Apr 15, 2024 2.784 2.814 2.764 2.774 15,199 -0.02(-0.71%)
Apr 12, 2024 2.794 2.824 2.779 2.794 17,562 +0.01(+0.36%)
Apr 11, 2024 2.784 2.856 2.784 2.784 19,517 -0.03(-1.06%)
Apr 10, 2024 2.874 2.874 2.794 2.814 37,288 -0.04(-1.40%)
Apr 09, 2024 2.794 2.884 2.794 2.854 31,235 +0.01(+0.35%)
Apr 08, 2024 2.784 2.874 2.784 2.844 30,515 +0.07(+2.51%)
Apr 05, 2024 2.754 2.784 2.754 2.774 13,032 -0.00(-0.09%)
Apr 04, 2024 2.797 2.797 2.747 2.777 4,956 +0.02(+0.72%)
Apr 03, 2024 2.856 2.921 2.747 2.757 63,943 -0.15(-5.12%)
Apr 02, 2024 2.757 2.916 2.757 2.906 29,272 +0.15(+5.40%)
Apr 01, 2024 2.777 2.796 2.757 2.757 28,500 +0.00(+0.00%)
Mar 28, 2024 2.717 2.786 2.695 2.757 12,092 +0.03(+1.28%)
Mar 27, 2024 2.707 2.727 2.668 2.722 41,617 +0.05(+2.04%)
Mar 26, 2024 2.687 2.687 2.638 2.668 11,313 +0.00(+0.00%)
Mar 25, 2024 2.668 2.697 2.658 2.668 22,299 +0.01(+0.37%)
Mar 22, 2024 2.638 2.658 2.638 2.658 5,916 +0.04(+1.52%)
Mar 21, 2024 2.578 2.697 2.578 2.618 14,023 +0.04(+1.54%)
Mar 20, 2024 2.588 2.628 2.578 2.578 14,980 -0.02(-0.76%)
Mar 19, 2024 2.618 2.638 2.598 2.598 20,253 -0.01(-0.38%)
Mar 18, 2024 2.638 2.638 2.598 2.608 11,574 +0.03(+1.15%)
Mar 15, 2024 2.578 2.618 2.563 2.578 183,228 -0.01(-0.57%)
Mar 14, 2024 2.598 2.618 2.578 2.593 15,691 +0.00(+0.19%)
Mar 13, 2024 2.559 2.608 2.519 2.588 28,830 +0.01(+0.38%)
Mar 12, 2024 2.638 2.648 2.568 2.578 57,184 -0.01(-0.38%)
Mar 11, 2024 2.588 2.658 2.588 2.588 25,901 -0.02(-0.76%)
Mar 08, 2024 2.628 2.678 2.578 2.608 45,907 +0.01(+0.29%)
Mar 07, 2024 2.581 2.601 2.551 2.601 166,159 +0.03(+1.15%)
Mar 06, 2024 2.541 2.599 2.541 2.571 24,214 +0.01(+0.39%)
Mar 05, 2024 2.561 2.589 2.531 2.561 17,434 +0.00(+0.00%)
Mar 04, 2024 2.640 2.660 2.561 2.561 56,151 -0.06(-2.26%)
Mar 01, 2024 2.571 2.670 2.571 2.620 18,588 +0.04(+1.53%)
Feb 29, 2024 2.591 2.665 2.581 2.581 26,991 -0.02(-0.76%)
Feb 28, 2024 2.611 2.690 2.571 2.601 35,313 -0.02(-0.75%)
Feb 27, 2024 2.660 2.670 2.617 2.620 12,119 +0.01(+0.38%)
Feb 26, 2024 2.620 2.660 2.611 2.611 15,615 -0.02(-0.75%)
Feb 23, 2024 2.601 2.640 2.601 2.630 12,481 +0.00(+0.00%)
Feb 22, 2024 2.601 2.655 2.601 2.630 17,396 +0.01(+0.38%)
Feb 21, 2024 2.591 2.620 2.591 2.620 10,478 +0.03(+1.15%)
Feb 20, 2024 2.551 2.615 2.541 2.591 59,380 +0.01(+0.38%)
Feb 16, 2024 2.591 2.620 2.566 2.581 67,453 +0.01(+0.38%)
Feb 15, 2024 2.581 2.624 2.570 2.571 103,254 -0.01(-0.38%)
Feb 14, 2024 2.670 2.670 2.546 2.581 118,731 -0.09(-3.33%)
Feb 13, 2024 2.670 2.719 2.670 2.670 29,341 -0.06(-2.17%)
Feb 12, 2024 2.739 2.769 2.719 2.729 34,265 -0.01(-0.36%)
Feb 09, 2024 2.739 2.759 2.670 2.739 133,032 +0.02(+0.64%)
Feb 08, 2024 2.761 2.761 2.717 2.722 19,066 -0.01(-0.36%)
Feb 07, 2024 2.722 2.751 2.712 2.732 30,426 +0.01(+0.36%)
Feb 06, 2024 2.801 2.801 2.722 2.722 21,081 -0.01(-0.36%)
Feb 05, 2024 2.791 2.807 2.732 2.732 23,126 -0.07(-2.47%)
Feb 02, 2024 2.751 2.801 2.751 2.801 14,433 +0.01(+0.35%)
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.