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 (%)
Dec 31, 2021 4.083 4.162 4.018 4.092 102,170 -0.01(-0.23%)
Dec 30, 2021 4.139 4.278 4.102 4.102 61,567 -0.07(-1.56%)
Dec 29, 2021 4.176 4.222 4.055 4.167 75,897 +0.04(+0.90%)
Dec 28, 2021 4.111 4.260 4.111 4.129 100,680 +0.04(+0.91%)
Dec 27, 2021 4.269 4.315 4.055 4.092 107,668 -0.14(-3.30%)
Dec 23, 2021 4.204 4.288 4.046 4.232 118,005 +0.02(+0.44%)
Dec 22, 2021 4.325 4.494 4.139 4.213 140,091 -0.03(-0.66%)
Dec 21, 2021 3.990 4.278 3.990 4.241 197,433 +0.28(+7.04%)
Dec 20, 2021 4.129 4.129 3.841 3.962 125,542 -0.27(-6.37%)
Dec 17, 2021 4.204 4.288 4.064 4.232 113,874 -0.04(-0.87%)
Dec 16, 2021 4.464 4.511 4.185 4.269 107,499 -0.14(-3.16%)
Dec 15, 2021 4.325 4.460 4.185 4.408 123,742 +0.08(+1.94%)
Dec 14, 2021 4.315 4.404 4.260 4.325 51,131 -0.05(-1.06%)
Dec 13, 2021 4.613 4.613 4.330 4.371 97,443 -0.27(-5.81%)
Dec 10, 2021 4.873 4.891 4.557 4.641 78,392 -0.16(-3.34%)
Dec 09, 2021 4.774 5.103 4.774 4.801 125,027 +0.10(+2.17%)
Dec 08, 2021 4.699 4.783 4.606 4.699 61,605 -0.01(-0.20%)
Dec 07, 2021 4.736 4.783 4.671 4.708 78,378 +0.08(+1.81%)
Dec 06, 2021 4.448 4.671 4.235 4.625 122,960 +0.20(+4.40%)
Dec 03, 2021 4.681 4.681 4.356 4.430 98,583 -0.23(-4.98%)
Dec 02, 2021 4.523 4.821 4.467 4.662 149,285 +0.09(+2.03%)
Dec 01, 2021 4.931 4.969 4.486 4.569 173,367 -0.26(-5.38%)
Nov 30, 2021 4.829 4.987 4.690 4.829 170,637 -0.13(-2.62%)
Nov 29, 2021 5.359 5.451 4.959 4.959 134,593 -0.35(-6.64%)
Nov 26, 2021 5.461 5.470 5.229 5.312 31,899 -0.22(-4.03%)
Nov 24, 2021 5.461 5.563 5.442 5.535 49,713 +0.06(+1.02%)
Nov 23, 2021 5.535 5.628 5.479 5.479 28,973 -0.04(-0.67%)
Nov 22, 2021 5.656 5.693 5.507 5.516 53,844 -0.12(-2.14%)
Nov 19, 2021 5.572 5.684 5.489 5.637 27,266 +0.00(+0.00%)
Nov 18, 2021 5.665 5.665 5.624 5.637 52,993 -0.06(-0.98%)
Nov 17, 2021 5.814 5.814 5.628 5.693 43,104 -0.14(-2.39%)
Nov 16, 2021 5.739 5.879 5.739 5.832 27,879 +0.08(+1.45%)
Nov 15, 2021 5.897 5.990 5.711 5.749 42,301 -0.15(-2.52%)
Nov 12, 2021 6.009 6.037 5.749 5.897 67,568 -0.12(-2.04%)
Nov 11, 2021 6.048 6.096 5.946 6.020 22,344 +0.01(+0.15%)
Nov 10, 2021 6.252 6.011 56,584 -0.24(-3.86%)
Nov 09, 2021 6.206 6.368 6.129 6.252 112,651 +0.01(+0.15%)
Nov 08, 2021 6.104 6.308 6.039 6.243 155,700 +0.26(+4.26%)
Nov 05, 2021 5.761 6.002 5.761 5.988 58,635 +0.17(+2.95%)
Nov 04, 2021 5.974 5.974 5.770 5.816 56,000 -0.16(-2.64%)
Nov 03, 2021 5.928 6.002 5.816 5.974 36,514 +0.05(+0.78%)
Nov 02, 2021 5.816 5.983 5.761 5.928 73,567 +0.11(+1.91%)
Nov 01, 2021 5.714 5.835 5.621 5.816 42,676 +0.13(+2.28%)
Oct 29, 2021 5.575 5.742 5.533 5.686 58,317 +0.11(+2.00%)
Oct 28, 2021 5.538 5.668 5.519 5.575 79,426 +0.07(+1.35%)
Oct 27, 2021 5.668 5.663 5.468 5.501 231,540 -0.14(-2.47%)
Oct 26, 2021 5.770 5.640 40,903 -0.14(-2.41%)
Oct 25, 2021 5.798 5.922 5.733 5.779 53,238 +0.01(+0.16%)
Oct 22, 2021 5.983 6.020 5.742 5.770 51,953 -0.24(-4.01%)
Oct 21, 2021 5.937 6.182 5.909 6.011 111,139 +0.06(+0.93%)
Oct 20, 2021 5.603 5.955 5.594 5.955 140,246 +0.33(+5.94%)
Oct 19, 2021 5.621 5.733 5.445 5.621 168,543 +0.02(+0.33%)
Oct 18, 2021 5.482 5.621 5.482 5.603 85,706 +0.09(+1.68%)
Oct 15, 2021 5.417 5.575 5.324 5.510 70,960 +0.13(+2.41%)
Oct 14, 2021 5.287 5.408 5.261 5.380 40,029 +0.07(+1.40%)
Oct 13, 2021 5.306 5.427 5.167 5.306 78,830 +0.00(+0.00%)
Oct 12, 2021 5.399 5.445 5.213 5.306 74,469 -0.07(-1.38%)
Oct 11, 2021 5.389 5.487 5.315 5.380 55,483 -0.03(-0.51%)
Oct 08, 2021 5.584 5.584 5.371 5.408 78,466 -0.16(-2.83%)
Oct 07, 2021 5.519 5.601 5.482 5.566 32,962 +0.07(+1.31%)
Oct 06, 2021 5.485 5.531 5.383 5.494 55,149 -0.02(-0.34%)
Oct 05, 2021 5.373 5.559 5.253 5.512 76,866 +0.14(+2.59%)
Oct 04, 2021 5.587 5.587 5.188 5.373 101,533 -0.23(-4.13%)
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.