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 -0.050 (-1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Nov 30, 2022 2.682 2.710 2.653 2.663 53,541 -0.02(-0.71%)
Nov 29, 2022 2.701 2.720 2.672 2.682 20,563 -0.01(-0.35%)
Nov 28, 2022 2.739 2.784 2.682 2.691 17,070 -0.02(-0.70%)
Nov 25, 2022 2.710 2.739 2.710 2.710 4,035 -0.03(-1.17%)
Nov 23, 2022 2.767 2.796 2.710 2.742 5,734 +0.01(+0.48%)
Nov 22, 2022 2.729 2.767 2.710 2.729 9,138 +0.06(+2.14%)
Nov 21, 2022 2.701 2.720 2.663 2.672 29,485 +0.00(+0.00%)
Nov 18, 2022 2.720 2.781 2.672 2.672 13,217 -0.04(-1.40%)
Nov 17, 2022 2.767 2.774 2.710 2.710 8,587 -0.05(-1.72%)
Nov 16, 2022 2.834 2.838 2.758 2.758 8,339 -0.06(-2.03%)
Nov 15, 2022 2.862 2.910 2.810 2.815 26,892 -0.02(-0.67%)
Nov 14, 2022 2.872 2.929 2.824 2.834 15,448 +0.03(+1.02%)
Nov 11, 2022 2.853 2.943 2.777 2.805 68,812 -0.11(-3.67%)
Nov 10, 2022 2.922 2.950 2.836 2.912 13,803 +0.12(+4.33%)
Nov 09, 2022 2.839 2.914 2.772 2.791 48,667 -0.10(-3.59%)
Nov 08, 2022 3.018 3.020 2.895 2.895 17,114 -0.10(-3.47%)
Nov 07, 2022 2.867 3.018 2.839 2.999 28,907 +0.16(+5.67%)
Nov 04, 2022 2.863 2.873 2.829 2.839 4,236 +0.05(+1.69%)
Nov 03, 2022 2.772 2.821 2.768 2.791 18,074 +0.01(+0.34%)
Nov 02, 2022 2.805 2.810 2.753 2.782 17,528 -0.01(-0.34%)
Nov 01, 2022 2.753 2.807 2.753 2.791 24,908 +0.05(+1.72%)
Oct 31, 2022 2.753 2.782 2.725 2.744 23,942 -0.01(-0.34%)
Oct 28, 2022 2.791 2.791 2.734 2.753 3,950 +0.05(+1.75%)
Oct 27, 2022 2.697 2.763 2.668 2.706 22,261 +0.04(+1.42%)
Oct 26, 2022 2.716 2.716 2.659 2.668 20,428 -0.03(-1.05%)
Oct 25, 2022 2.611 2.706 2.611 2.697 35,071 +0.09(+3.26%)
Oct 24, 2022 2.640 2.687 2.611 2.611 26,560 -0.03(-1.08%)
Oct 21, 2022 2.640 2.667 2.630 2.640 21,861 +0.04(+1.45%)
Oct 20, 2022 2.668 2.667 2.602 2.602 11,120 +0.00(+0.00%)
Oct 19, 2022 2.611 2.630 2.602 2.602 15,509 -0.01(-0.36%)
Oct 18, 2022 2.621 2.678 2.611 2.611 31,035 +0.00(+0.00%)
Oct 17, 2022 2.536 2.640 2.536 2.611 11,368 +0.01(+0.36%)
Oct 14, 2022 2.545 2.725 2.536 2.602 32,243 +0.05(+2.14%)
Oct 13, 2022 2.500 2.595 2.491 2.548 33,076 -0.01(-0.37%)
Oct 12, 2022 2.660 2.660 2.557 2.557 12,302 -0.04(-1.45%)
Oct 11, 2022 2.689 2.689 2.561 2.595 30,416 -0.10(-3.56%)
Oct 10, 2022 2.689 2.708 2.651 2.691 24,264 -0.01(-0.30%)
Oct 07, 2022 2.868 2.899 2.642 2.699 56,614 -0.17(-5.92%)
Oct 06, 2022 2.934 2.944 2.868 2.868 12,994 +0.01(+0.33%)
Oct 05, 2022 2.944 2.963 2.831 2.859 10,501 -0.05(-1.62%)
Oct 04, 2022 2.831 2.934 2.831 2.906 33,697 +0.07(+2.33%)
Oct 03, 2022 2.699 2.868 2.699 2.840 45,950 +0.13(+4.88%)
Sep 30, 2022 2.680 2.732 2.680 2.708 25,284 +0.02(+0.70%)
Sep 29, 2022 2.689 2.746 2.670 2.689 14,801 -0.04(-1.38%)
Sep 28, 2022 2.755 2.765 2.717 2.727 24,291 +0.01(+0.35%)
Sep 27, 2022 2.727 2.735 2.689 2.717 21,957 +0.02(+0.70%)
Sep 26, 2022 2.689 2.774 2.689 2.699 15,933 -0.05(-1.72%)
Sep 23, 2022 2.783 2.793 2.727 2.746 60,816 -0.07(-2.35%)
Sep 22, 2022 2.849 2.883 2.784 2.812 11,939 -0.04(-1.32%)
Sep 21, 2022 2.887 2.916 2.831 2.849 33,327 -0.06(-1.95%)
Sep 20, 2022 2.934 2.972 2.831 2.906 27,665 -0.05(-1.60%)
Sep 19, 2022 2.831 2.991 2.670 2.953 52,882 +0.06(+1.95%)
Sep 16, 2022 3.095 3.095 2.887 2.897 87,114 -0.14(-4.66%)
Sep 15, 2022 3.010 3.067 2.982 3.038 49,368 +0.03(+0.94%)
Sep 14, 2022 2.991 3.095 2.915 3.010 77,923 +0.01(+0.31%)
Sep 13, 2022 3.378 3.378 2.925 3.000 164,877 -0.40(-11.67%)
Sep 12, 2022 3.397 3.536 3.397 3.397 32,381 -0.04(-1.10%)
Sep 09, 2022 3.416 3.529 3.397 3.434 36,486 -0.09(-2.48%)
Sep 08, 2022 3.390 3.522 3.390 3.522 24,332 +0.08(+2.19%)
Sep 07, 2022 3.428 3.446 3.371 3.446 20,125 +0.01(+0.27%)
Sep 06, 2022 3.541 3.541 3.418 3.437 36,486 -0.10(-2.93%)
Sep 02, 2022 3.550 3.710 3.514 3.541 45,613 +0.01(+0.27%)
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.