U S Global Inv Inc (NQ: GROW )

6.530 USD -0.350 (-5.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 6.820 6.870 6.490 6.530 218,099 -0.35(-5.09%)
May 11, 2021 6.490 6.940 6.350 6.880 289,022 +0.08(+1.18%)
May 10, 2021 7.520 7.651 6.600 6.800 664,755 -0.58(-7.86%)
May 07, 2021 7.240 7.520 7.230 7.380 245,961 +0.20(+2.79%)
May 06, 2021 7.550 7.580 7.080 7.180 355,671 -0.39(-5.15%)
May 05, 2021 7.930 7.980 7.360 7.570 445,228 -0.26(-3.32%)
May 04, 2021 8.020 8.040 7.510 7.830 382,416 -0.36(-4.40%)
May 03, 2021 7.550 8.420 7.320 8.190 648,335 +0.75(+10.08%)
Apr 30, 2021 7.440 7.710 7.240 7.440 259,100 -0.02(-0.27%)
Apr 29, 2021 7.750 7.770 7.210 7.460 262,336 -0.21(-2.74%)
Apr 28, 2021 7.650 7.820 7.510 7.670 323,598 +0.00(+0.00%)
Apr 27, 2021 7.920 8.090 7.510 7.670 336,385 -0.21(-2.66%)
Apr 26, 2021 7.980 8.480 7.860 7.880 391,861 +0.02(+0.25%)
Apr 23, 2021 7.690 7.940 7.270 7.860 375,400 +0.06(+0.77%)
Apr 22, 2021 7.570 8.080 7.380 7.800 412,521 +0.24(+3.17%)
Apr 21, 2021 7.210 7.700 7.070 7.560 299,436 +0.31(+4.28%)
Apr 20, 2021 7.510 7.620 6.950 7.250 495,257 -0.38(-4.98%)
Apr 19, 2021 8.040 8.050 7.400 7.630 592,835 -0.49(-6.03%)
Apr 16, 2021 8.130 8.900 8.100 8.120 442,300 -0.41(-4.81%)
Apr 15, 2021 9.830 9.850 8.110 8.530 1,241,340 -1.00(-10.49%)
Apr 14, 2021 11.20 11.26 9.340 9.530 852,076 -1.26(-11.68%)
Apr 13, 2021 9.920 11.36 9.850 10.79 843,910 +0.81(+8.12%)
Apr 12, 2021 12.30 12.30 9.870 9.980 1,004,697 -1.86(-15.71%)
Apr 09, 2021 10.73 12.89 10.50 11.84 1,713,600 +0.99(+9.12%)
Apr 08, 2021 10.52 11.21 9.770 10.85 982,044 +0.59(+5.75%)
Apr 07, 2021 8.960 10.29 8.910 10.26 942,634 +1.26(+14.00%)
Apr 06, 2021 9.150 9.380 8.310 9.000 704,802 +0.09(+1.01%)
Apr 05, 2021 7.600 9.500 7.550 8.910 1,810,873 +1.79(+25.14%)
Apr 01, 2021 7.050 7.280 6.890 7.120 121,900 +0.14(+2.01%)
Mar 31, 2021 6.960 7.140 6.710 6.980 150,435 +0.06(+0.87%)
Mar 30, 2021 6.780 7.030 6.700 6.920 71,164 +0.14(+2.06%)
Mar 29, 2021 7.110 7.160 6.780 6.780 121,032 -0.32(-4.51%)
Mar 26, 2021 7.420 7.420 6.970 7.100 146,800 -0.17(-2.34%)
Mar 25, 2021 6.670 7.420 6.560 7.270 157,888 +0.30(+4.30%)
Mar 24, 2021 7.310 7.490 6.880 6.970 274,047 -0.29(-3.99%)
Mar 23, 2021 7.850 8.650 7.240 7.260 470,807 -0.62(-7.87%)
Mar 22, 2021 7.680 7.970 7.490 7.880 178,230 +0.22(+2.87%)
Mar 19, 2021 7.590 7.739 7.410 7.660 107,800 -0.05(-0.65%)
Mar 18, 2021 7.850 7.990 7.610 7.710 149,153 -0.19(-2.41%)
Mar 17, 2021 7.800 7.920 7.340 7.900 375,738 +0.07(+0.89%)
Mar 16, 2021 7.600 8.020 7.590 7.830 330,778 +0.30(+3.98%)
Mar 15, 2021 7.060 7.566 7.060 7.530 149,329 +0.46(+6.51%)
Mar 12, 2021 7.010 7.212 6.980 7.070 103,800 -0.10(-1.39%)
Mar 11, 2021 6.990 7.200 6.900 7.170 186,455 +0.37(+5.44%)
Mar 10, 2021 6.610 6.900 6.520 6.800 128,652 +0.29(+4.45%)
Mar 09, 2021 6.480 6.770 6.400 6.510 150,319 +0.15(+2.36%)
Mar 08, 2021 6.400 6.700 6.269 6.360 172,378 -0.02(-0.31%)
Mar 05, 2021 6.380 6.729 5.820 6.380 231,900 +0.00(+0.00%)
Mar 04, 2021 7.000 7.080 6.240 6.380 574,827 -0.75(-10.52%)
Mar 03, 2021 7.250 7.380 7.010 7.130 160,246 -0.08(-1.11%)
Mar 02, 2021 7.350 7.390 7.050 7.210 139,935 -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.