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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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, 2022 4.862 4.983 4.777 4.871 64,101 -0.01(-0.19%)
Mar 30, 2022 4.824 4.955 4.824 4.880 48,629 +0.05(+0.97%)
Mar 29, 2022 4.937 5.002 4.721 4.833 103,697 -0.02(-0.39%)
Mar 28, 2022 4.740 5.002 4.693 4.852 181,920 +0.17(+3.60%)
Mar 25, 2022 4.712 4.787 4.674 4.684 42,835 -0.04(-0.79%)
Mar 24, 2022 4.637 4.824 4.590 4.721 34,364 +0.07(+1.61%)
Mar 23, 2022 4.674 4.768 4.644 4.646 38,390 -0.06(-1.20%)
Mar 22, 2022 4.599 4.899 4.599 4.702 59,187 +0.11(+2.45%)
Mar 21, 2022 4.721 4.852 4.543 4.590 72,923 -0.13(-2.78%)
Mar 18, 2022 4.721 4.946 4.562 4.721 66,938 +0.07(+1.61%)
Mar 17, 2022 4.656 4.674 4.508 4.646 29,549 +0.07(+1.64%)
Mar 16, 2022 4.412 4.627 4.271 4.571 81,415 +0.14(+3.17%)
Mar 15, 2022 4.365 4.487 4.262 4.431 47,234 +0.14(+3.28%)
Mar 14, 2022 4.281 4.496 4.281 4.290 66,893 +0.01(+0.22%)
Mar 11, 2022 4.449 4.449 4.225 4.281 70,722 -0.13(-3.02%)
Mar 10, 2022 4.498 4.573 4.358 4.414 101,203 -0.14(-3.08%)
Mar 09, 2022 4.461 4.686 4.405 4.555 72,183 +0.16(+3.62%)
Mar 08, 2022 4.330 4.657 4.227 4.396 72,110 +0.03(+0.64%)
Mar 07, 2022 4.583 4.714 4.319 4.368 225,090 -0.26(-5.66%)
Mar 04, 2022 4.788 4.816 4.583 4.629 105,291 -0.22(-4.44%)
Mar 03, 2022 5.022 5.022 4.816 4.845 51,681 -0.15(-3.00%)
Mar 02, 2022 5.106 5.181 4.947 4.994 76,342 -0.14(-2.73%)
Mar 01, 2022 5.293 5.378 5.060 5.134 87,458 -0.12(-2.31%)
Feb 28, 2022 5.106 5.443 5.022 5.256 97,241 +0.08(+1.63%)
Feb 25, 2022 4.873 5.218 4.938 5.172 148,512 +0.33(+6.76%)
Feb 24, 2022 4.583 4.910 4.536 4.845 87,832 +0.10(+2.17%)
Feb 23, 2022 4.957 5.088 4.704 4.742 123,922 -0.17(-3.43%)
Feb 22, 2022 5.060 5.116 4.905 4.910 73,024 -0.22(-4.20%)
Feb 18, 2022 5.125 0 -0.03(-0.54%)
Feb 17, 2022 5.256 5.284 5.060 5.153 65,721 -0.14(-2.65%)
Feb 16, 2022 5.256 5.396 5.181 5.293 36,638 +0.06(+1.07%)
Feb 15, 2022 5.088 5.368 5.088 5.237 71,040 +0.21(+4.09%)
Feb 14, 2022 5.125 5.219 5.003 5.032 69,745 -0.15(-2.89%)
Feb 11, 2022 5.424 5.471 5.060 5.181 120,407 -0.25(-4.52%)
Feb 10, 2022 5.408 5.642 5.352 5.427 104,104 -0.10(-1.86%)
Feb 09, 2022 5.389 5.557 5.203 5.529 114,993 +0.21(+4.04%)
Feb 08, 2022 5.277 5.385 5.231 5.315 55,125 +0.09(+1.79%)
Feb 07, 2022 5.053 5.343 5.053 5.221 122,834 +0.18(+3.52%)
Feb 04, 2022 4.913 5.100 4.829 5.044 68,365 +0.13(+2.66%)
Feb 03, 2022 4.922 4.820 4.913 47,997 -0.10(-2.05%)
Feb 02, 2022 5.268 5.268 4.950 5.016 54,911 -0.19(-3.59%)
Feb 01, 2022 5.090 5.296 5.007 5.203 81,127 +0.16(+3.15%)
Jan 31, 2022 4.829 5.090 5.044 79,949 +0.19(+3.85%)
Jan 28, 2022 4.894 4.941 4.670 4.857 81,267 -0.05(-0.95%)
Jan 27, 2022 5.044 5.090 4.778 4.904 47,621 -0.07(-1.32%)
Jan 26, 2022 5.016 5.118 4.876 4.969 61,438 +0.03(+0.57%)
Jan 25, 2022 4.745 5.175 4.708 4.941 110,997 +0.07(+1.34%)
Jan 24, 2022 4.801 4.978 4.530 4.876 207,535 -0.09(-1.88%)
Jan 21, 2022 5.137 5.203 4.904 4.969 178,329 -0.24(-4.66%)
Jan 20, 2022 5.259 5.950 5.193 5.212 231,766 +0.02(+0.36%)
Jan 19, 2022 5.193 5.324 5.137 5.193 88,962 +0.01(+0.18%)
Jan 18, 2022 5.352 5.352 5.034 5.184 92,902 -0.22(-4.15%)
Jan 14, 2022 5.408 0 -0.17(-3.02%)
Jan 13, 2022 5.492 5.842 5.333 5.576 292,334 +0.15(+2.75%)
Jan 12, 2022 4.922 5.464 4.792 5.427 358,448 +0.66(+13.92%)
Jan 11, 2022 4.577 4.857 4.446 4.764 117,150 +0.23(+5.15%)
Jan 10, 2022 4.679 4.679 4.409 4.530 44,231 -0.19(-3.96%)
Jan 07, 2022 4.736 4.848 4.586 4.717 71,965 -0.02(-0.44%)
Jan 06, 2022 4.430 4.784 4.402 4.738 99,390 +0.31(+6.95%)
Jan 05, 2022 4.253 4.707 4.230 4.430 341,984 +0.15(+3.49%)
Jan 04, 2022 4.458 4.477 4.206 4.281 84,453 -0.11(-2.55%)
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.