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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jan 29, 2021 4.900 5.821 4.882 5.112 1,012,986 +0.07(+1.46%)
Jan 28, 2021 4.882 5.158 4.660 5.038 234,377 +0.25(+5.19%)
Jan 27, 2021 4.882 5.020 4.651 4.789 209,021 -0.16(-3.17%)
Jan 26, 2021 4.817 5.113 4.697 4.946 199,170 +0.14(+2.87%)
Jan 25, 2021 4.817 5.020 4.651 4.808 112,661 -0.02(-0.38%)
Jan 22, 2021 4.532 4.881 4.460 4.826 157,973 +0.20(+4.38%)
Jan 21, 2021 4.710 4.808 4.320 4.624 518,179 -0.29(-5.82%)
Jan 20, 2021 5.250 5.286 4.817 4.909 249,538 -0.20(-3.96%)
Jan 19, 2021 5.296 5.407 5.084 5.112 167,207 -0.17(-3.14%)
Jan 15, 2021 5.324 5.453 5.075 5.278 209,654 +0.11(+2.14%)
Jan 14, 2021 5.112 5.204 4.974 5.167 190,415 +0.09(+1.81%)
Jan 13, 2021 5.029 5.149 4.928 5.075 222,759 -0.04(-0.72%)
Jan 12, 2021 4.909 5.250 4.909 5.112 193,752 +0.23(+4.72%)
Jan 11, 2021 5.360 5.360 4.642 4.882 514,884 -0.78(-13.82%)
Jan 08, 2021 6.060 6.171 5.250 5.664 634,392 -0.20(-3.42%)
Jan 07, 2021 5.174 6.030 5.156 5.865 557,173 +0.83(+16.45%)
Jan 06, 2021 5.266 5.441 5.018 5.036 250,599 -0.17(-3.36%)
Jan 05, 2021 5.294 5.322 5.018 5.211 269,614 -0.09(-1.74%)
Jan 04, 2021 5.073 5.524 4.999 5.303 503,792 +0.29(+5.69%)
Dec 31, 2020 5.018 5.018 5.018 464,709 +0.44(+9.66%)
Dec 30, 2020 4.309 4.695 4.309 4.576 464,709 +0.27(+6.20%)
Dec 29, 2020 4.511 4.511 4.106 4.309 77,804 -0.09(-2.09%)
Dec 28, 2020 4.355 4.585 4.244 4.401 93,034 +0.15(+3.46%)
Dec 24, 2020 4.327 4.346 4.051 4.254 103,076 -0.11(-2.53%)
Dec 23, 2020 4.548 4.548 4.300 4.364 81,294 -0.09(-2.07%)
Dec 22, 2020 4.373 4.530 4.346 4.456 102,253 +0.11(+2.54%)
Dec 21, 2020 4.346 4.493 4.244 4.346 216,326 -0.11(-2.48%)
Dec 18, 2020 4.548 4.622 4.392 4.456 223,422 -0.09(-2.02%)
Dec 17, 2020 4.309 4.548 4.272 4.548 384,720 +0.32(+7.63%)
Dec 16, 2020 4.060 4.272 4.038 4.226 348,370 +0.21(+5.28%)
Dec 15, 2020 4.042 4.079 3.867 4.014 149,404 -0.02(-0.46%)
Dec 14, 2020 3.664 4.069 3.627 4.033 343,678 +0.34(+9.23%)
Dec 11, 2020 3.674 3.802 3.627 3.692 120,346 -0.03(-0.68%)
Dec 10, 2020 3.680 3.754 3.506 3.717 85,695 +0.01(+0.25%)
Dec 09, 2020 3.938 3.938 3.644 3.708 170,940 -0.16(-4.05%)
Dec 08, 2020 3.883 3.947 3.754 3.864 65,820 -0.03(-0.71%)
Dec 07, 2020 3.938 3.952 3.763 3.892 133,475 +0.01(+0.24%)
Dec 04, 2020 3.993 4.002 3.754 3.883 129,006 -0.02(-0.47%)
Dec 03, 2020 3.726 3.920 3.708 3.901 191,045 +0.17(+4.69%)
Dec 02, 2020 3.598 3.762 3.450 3.726 184,130 +0.10(+2.79%)
Dec 01, 2020 3.864 3.892 3.588 3.625 322,462 -0.19(-5.06%)
Nov 30, 2020 3.460 3.901 3.460 3.818 511,711 +0.40(+11.56%)
Nov 27, 2020 3.404 3.542 3.340 3.423 104,661 +0.10(+3.05%)
Nov 25, 2020 3.450 3.487 3.251 3.322 122,702 +0.06(+1.69%)
Nov 24, 2020 3.220 3.368 3.018 3.266 318,111 +0.25(+8.23%)
Nov 23, 2020 3.009 3.101 2.917 3.018 162,839 +0.04(+1.23%)
Nov 20, 2020 2.788 3.064 2.779 2.981 178,131 +0.15(+5.19%)
Nov 19, 2020 2.825 2.889 2.724 2.834 88,368 -0.01(-0.32%)
Nov 18, 2020 2.889 2.990 2.770 2.843 114,791 -0.05(-1.59%)
Nov 17, 2020 2.926 3.021 2.880 2.889 135,579 -0.07(-2.48%)
Nov 16, 2020 2.926 3.063 2.898 2.963 151,738 +0.17(+6.10%)
Nov 13, 2020 2.898 3.007 2.760 2.793 85,750 -0.08(-2.65%)
Nov 12, 2020 2.868 3.025 2.847 2.868 46,426 -0.07(-2.50%)
Nov 11, 2020 3.006 3.016 2.859 2.942 28,055 -0.03(-0.93%)
Nov 10, 2020 2.979 3.034 2.832 2.970 82,492 +0.04(+1.25%)
Nov 09, 2020 2.813 2.942 2.731 2.933 157,870 +0.20(+7.41%)
Nov 06, 2020 2.776 2.914 2.712 2.731 116,818 +0.06(+2.06%)
Nov 05, 2020 2.694 2.758 2.583 2.675 144,986 +0.12(+4.68%)
Nov 04, 2020 2.482 2.666 2.338 2.556 31,177 +0.11(+4.51%)
Nov 03, 2020 2.390 2.482 2.167 2.446 48,939 +0.06(+2.31%)
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.