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 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 (%)
Aug 31, 2022 3.620 3.620 3.530 3.549 20,501 -0.07(-1.82%)
Aug 30, 2022 3.634 3.643 3.521 3.615 53,214 -0.04(-1.03%)
Aug 29, 2022 3.699 3.711 3.653 3.653 22,622 -0.09(-2.50%)
Aug 26, 2022 3.793 3.795 3.709 3.746 25,570 +0.00(+0.00%)
Aug 25, 2022 3.775 3.828 3.718 3.746 17,074 -0.02(-0.50%)
Aug 24, 2022 3.742 3.793 3.705 3.765 37,952 +0.04(+1.01%)
Aug 23, 2022 3.850 3.852 3.681 3.728 51,892 -0.04(-1.00%)
Aug 22, 2022 3.925 3.990 3.756 3.765 39,176 -0.16(-4.07%)
Aug 19, 2022 3.934 4.033 3.901 3.925 12,974 -0.06(-1.41%)
Aug 18, 2022 4.020 4.056 3.934 3.981 23,356 -0.02(-0.47%)
Aug 17, 2022 3.981 4.019 3.897 4.000 15,031 +0.01(+0.24%)
Aug 16, 2022 4.066 4.080 3.972 3.990 24,828 -0.07(-1.62%)
Aug 15, 2022 3.962 4.075 3.934 4.056 13,120 +0.05(+1.17%)
Aug 12, 2022 3.907 4.019 3.907 4.009 20,325 +0.03(+0.71%)
Aug 11, 2022 3.981 4.019 3.915 3.981 22,981 +0.07(+1.68%)
Aug 10, 2022 3.906 3.967 3.868 3.915 25,970 +0.02(+0.48%)
Aug 09, 2022 3.944 4.056 3.897 3.897 46,750 -0.05(-1.19%)
Aug 08, 2022 4.000 4.056 3.915 3.944 38,373 -0.05(-1.18%)
Aug 05, 2022 3.934 4.000 3.897 3.990 39,832 +0.06(+1.61%)
Aug 04, 2022 3.899 3.965 3.880 3.927 21,775 +0.04(+0.96%)
Aug 03, 2022 3.974 4.068 3.890 3.890 36,593 -0.04(-0.95%)
Aug 02, 2022 3.993 3.993 3.927 3.927 20,791 -0.04(-0.95%)
Aug 01, 2022 3.927 3.983 3.899 3.965 31,939 +0.04(+0.95%)
Jul 29, 2022 3.946 3.955 3.861 3.927 63,074 -0.04(-0.95%)
Jul 28, 2022 4.077 4.089 3.951 3.965 21,487 -0.07(-1.86%)
Jul 27, 2022 3.946 4.077 3.908 4.040 23,669 +0.16(+4.11%)
Jul 26, 2022 3.890 3.936 3.843 3.880 30,625 -0.10(-2.59%)
Jul 25, 2022 4.068 4.086 3.871 3.983 54,530 -0.05(-1.16%)
Jul 22, 2022 4.119 4.138 3.981 4.030 12,974 -0.08(-2.05%)
Jul 21, 2022 4.086 4.161 4.058 4.115 17,565 +0.00(+0.00%)
Jul 20, 2022 4.171 4.218 4.086 4.115 35,198 +0.04(+0.92%)
Jul 19, 2022 4.021 4.218 4.021 4.077 28,471 +0.07(+1.64%)
Jul 18, 2022 4.040 4.063 3.955 4.011 17,662 +0.02(+0.58%)
Jul 15, 2022 3.946 4.030 3.936 3.988 12,559 +0.12(+3.04%)
Jul 14, 2022 3.918 3.955 3.852 3.871 31,176 -0.11(-2.82%)
Jul 13, 2022 3.955 4.082 3.852 3.983 78,705 -0.02(-0.47%)
Jul 12, 2022 3.983 4.021 3.955 4.002 22,874 +0.02(+0.47%)
Jul 11, 2022 4.021 4.021 3.890 3.983 38,503 +0.01(+0.24%)
Jul 08, 2022 4.021 4.040 3.940 3.974 22,786 -0.07(-1.68%)
Jul 07, 2022 3.995 4.117 3.958 4.042 29,722 +0.10(+2.61%)
Jul 06, 2022 4.107 4.154 3.836 3.939 52,044 -0.14(-3.44%)
Jul 05, 2022 4.173 4.173 4.037 4.079 20,259 -0.09(-2.24%)
Jul 01, 2022 4.098 4.248 4.033 4.173 39,368 +0.04(+0.91%)
Jun 30, 2022 4.079 4.182 3.967 4.135 36,744 -0.02(-0.45%)
Jun 29, 2022 4.023 4.167 3.939 4.154 96,259 +0.06(+1.37%)
Jun 28, 2022 4.154 4.304 4.089 4.098 53,232 -0.08(-2.01%)
Jun 27, 2022 4.304 4.351 4.107 4.182 131,604 +0.06(+1.36%)
Jun 24, 2022 4.126 4.164 4.089 4.126 74,163 +0.08(+2.08%)
Jun 23, 2022 3.967 4.163 3.948 4.042 30,394 +0.09(+2.37%)
Jun 22, 2022 4.098 4.182 3.892 3.948 102,951 -0.19(-4.52%)
Jun 21, 2022 4.117 4.210 4.070 4.135 124,989 +0.03(+0.68%)
Jun 17, 2022 4.070 4.126 4.051 4.107 54,773 +0.05(+1.15%)
Jun 16, 2022 4.276 4.295 3.948 4.061 155,648 -0.23(-5.45%)
Jun 15, 2022 4.257 4.444 4.256 4.295 194,283 +0.08(+2.00%)
Jun 14, 2022 4.351 4.444 4.164 4.210 189,347 -0.14(-3.23%)
Jun 13, 2022 4.369 4.416 4.210 4.351 120,607 -0.14(-3.12%)
Jun 10, 2022 4.510 4.585 4.463 4.491 138,251 -0.10(-2.09%)
Jun 09, 2022 4.484 4.643 4.465 4.587 28,511 +0.06(+1.24%)
Jun 08, 2022 4.503 4.634 4.484 4.531 76,554 -0.03(-0.61%)
Jun 07, 2022 4.606 4.772 4.559 4.559 67,901 -0.10(-2.20%)
Jun 06, 2022 4.568 4.718 4.465 4.662 61,758 +0.14(+3.10%)
Jun 03, 2022 4.484 4.550 4.437 4.522 33,265 -0.02(-0.41%)
Jun 02, 2022 4.596 4.671 4.484 4.540 25,875 -0.07(-1.62%)
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.