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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2021 6.729 6.784 6.498 6.655 181,812 +0.21(+3.29%)
Feb 26, 2021 6.084 6.526 6.001 6.443 239,111 +0.06(+1.01%)
Feb 25, 2021 6.849 6.941 6.240 6.378 357,199 -0.36(-5.34%)
Feb 24, 2021 6.544 6.922 6.480 6.738 193,879 +0.06(+0.97%)
Feb 23, 2021 6.839 6.940 6.078 6.673 403,225 -0.54(-7.54%)
Feb 22, 2021 7.097 7.650 7.070 7.217 524,794 -0.28(-3.69%)
Feb 19, 2021 6.609 7.715 6.609 7.494 799,352 +0.85(+12.76%)
Feb 18, 2021 6.701 6.968 6.286 6.646 438,655 -0.34(-4.88%)
Feb 17, 2021 6.729 7.144 6.590 6.987 452,541 +0.37(+5.57%)
Feb 16, 2021 6.968 7.236 6.480 6.618 581,435 -0.32(-4.65%)
Feb 12, 2021 6.710 7.275 6.544 6.941 470,628 +0.07(+0.97%)
Feb 11, 2021 7.141 7.178 6.524 6.874 1,321,322 -0.54(-7.33%)
Feb 10, 2021 6.146 7.593 5.999 7.418 2,357,846 +1.24(+20.15%)
Feb 09, 2021 6.229 6.542 5.999 6.174 776,989 +0.04(+0.60%)
Feb 08, 2021 6.367 6.478 5.768 6.137 1,635,369 +0.01(+0.15%)
Feb 05, 2021 6.376 6.634 5.805 6.128 1,349,197 +0.60(+10.88%)
Feb 04, 2021 5.692 5.692 5.443 5.526 629,879 -0.09(-1.64%)
Feb 03, 2021 5.480 5.618 5.296 5.618 273,728 +0.12(+2.18%)
Feb 02, 2021 5.526 5.720 5.425 5.499 203,795 +0.00(+0.00%)
Feb 01, 2021 5.379 5.508 5.158 5.499 292,435 +0.39(+7.57%)
Jan 29, 2021 4.900 5.821 4.882 5.112 1,012,971 +0.07(+1.46%)
Jan 28, 2021 4.882 5.158 4.661 5.038 234,374 +0.25(+5.19%)
Jan 27, 2021 4.882 5.020 4.651 4.789 209,018 -0.16(-3.17%)
Jan 26, 2021 4.817 5.113 4.697 4.946 199,167 +0.14(+2.87%)
Jan 25, 2021 4.817 5.020 4.651 4.808 112,660 -0.02(-0.38%)
Jan 22, 2021 4.532 4.881 4.460 4.826 157,971 +0.20(+4.38%)
Jan 21, 2021 4.710 4.808 4.320 4.624 518,172 -0.29(-5.82%)
Jan 20, 2021 5.250 5.286 4.817 4.909 249,535 -0.20(-3.96%)
Jan 19, 2021 5.296 5.407 5.084 5.112 167,205 -0.17(-3.14%)
Jan 15, 2021 5.324 5.453 5.075 5.278 209,651 +0.11(+2.14%)
Jan 14, 2021 5.112 5.204 4.974 5.167 190,412 +0.09(+1.81%)
Jan 13, 2021 5.029 5.149 4.928 5.075 222,755 -0.04(-0.72%)
Jan 12, 2021 4.909 5.250 4.909 5.112 193,750 +0.23(+4.72%)
Jan 11, 2021 5.361 5.361 4.642 4.882 514,877 -0.78(-13.82%)
Jan 08, 2021 6.061 6.171 5.250 5.664 634,382 -0.20(-3.42%)
Jan 07, 2021 5.174 6.031 5.156 5.865 557,165 +0.83(+16.45%)
Jan 06, 2021 5.266 5.441 5.018 5.036 250,595 -0.17(-3.36%)
Jan 05, 2021 5.294 5.322 5.018 5.211 269,610 -0.09(-1.74%)
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.