Skip to main content

U S Global Inv Inc (NQ: GROW )

2.780 +0.035 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.730 2.750 2.690 2.745 41,271 +0.06(+2.04%)
Mar 26, 2024 2.710 2.710 2.660 2.690 11,219 +0.00(+0.00%)
Mar 25, 2024 2.690 2.720 2.680 2.690 22,114 +0.01(+0.37%)
Mar 22, 2024 2.660 2.680 2.660 2.680 5,867 +0.04(+1.52%)
Mar 21, 2024 2.600 2.720 2.600 2.640 13,907 +0.04(+1.54%)
Mar 20, 2024 2.610 2.650 2.600 2.600 14,856 -0.02(-0.76%)
Mar 19, 2024 2.640 2.660 2.620 2.620 20,085 -0.01(-0.38%)
Mar 18, 2024 2.660 2.660 2.620 2.630 11,478 +0.03(+1.15%)
Mar 15, 2024 2.600 2.640 2.585 2.600 181,703 -0.02(-0.57%)
Mar 14, 2024 2.620 2.640 2.600 2.615 15,561 +0.01(+0.19%)
Mar 13, 2024 2.580 2.630 2.540 2.610 28,590 +0.01(+0.38%)
Mar 12, 2024 2.660 2.670 2.590 2.600 56,708 -0.01(-0.38%)
Mar 11, 2024 2.610 2.680 2.610 2.610 25,686 -0.02(-0.76%)
Mar 08, 2024 2.650 2.700 2.600 2.630 45,525 +0.01(+0.29%)
Mar 07, 2024 2.603 2.623 2.573 2.623 164,775 +0.03(+1.15%)
Mar 06, 2024 2.563 2.621 2.563 2.593 24,012 +0.01(+0.39%)
Mar 05, 2024 2.583 2.610 2.553 2.583 17,289 +0.00(+0.00%)
Mar 04, 2024 2.662 2.682 2.583 2.583 55,683 -0.06(-2.26%)
Mar 01, 2024 2.593 2.692 2.593 2.642 18,433 +0.04(+1.53%)
Feb 29, 2024 2.613 2.687 2.603 2.603 26,766 -0.02(-0.76%)
Feb 28, 2024 2.632 2.712 2.593 2.623 35,019 -0.02(-0.75%)
Feb 27, 2024 2.682 2.692 2.639 2.642 12,018 +0.01(+0.38%)
Feb 26, 2024 2.642 2.682 2.632 2.632 15,485 -0.02(-0.75%)
Feb 23, 2024 2.623 2.662 2.623 2.652 12,377 +0.00(+0.00%)
Feb 22, 2024 2.623 2.677 2.623 2.652 17,251 +0.01(+0.38%)
Feb 21, 2024 2.613 2.642 2.613 2.642 10,391 +0.03(+1.14%)
Feb 20, 2024 2.573 2.637 2.563 2.613 58,885 +0.01(+0.38%)
Feb 16, 2024 2.613 2.642 2.588 2.603 66,891 +0.01(+0.38%)
Feb 15, 2024 2.603 2.646 2.591 2.593 102,395 -0.01(-0.38%)
Feb 14, 2024 2.692 2.692 2.568 2.603 117,742 -0.09(-3.33%)
Feb 13, 2024 2.692 2.742 2.692 2.692 29,096 -0.06(-2.17%)
Feb 12, 2024 2.762 2.792 2.742 2.752 33,979 -0.01(-0.36%)
Feb 09, 2024 2.762 2.782 2.692 2.762 131,924 +0.02(+0.64%)
Feb 08, 2024 2.784 2.784 2.740 2.745 18,908 -0.01(-0.36%)
Feb 07, 2024 2.745 2.774 2.735 2.755 30,172 +0.01(+0.36%)
Feb 06, 2024 2.824 2.824 2.745 2.745 20,906 -0.01(-0.36%)
Feb 05, 2024 2.814 2.831 2.755 2.755 22,933 -0.07(-2.46%)
Feb 02, 2024 2.774 2.824 2.774 2.824 14,313 +0.01(+0.35%)
Feb 01, 2024 2.904 2.908 2.784 2.814 36,680 -0.09(-3.08%)
Jan 31, 2024 2.874 2.924 2.833 2.904 74,995 +0.03(+1.04%)
Jan 30, 2024 2.804 2.874 2.804 2.874 10,709 +0.04(+1.40%)
Jan 29, 2024 2.804 2.854 2.804 2.834 10,072 +0.01(+0.35%)
Jan 26, 2024 2.794 2.834 2.794 2.824 33,394 +0.03(+1.07%)
Jan 25, 2024 2.794 2.814 2.794 2.794 9,174 +0.00(+0.00%)
Jan 24, 2024 2.794 2.814 2.784 2.794 13,755 +0.01(+0.36%)
Jan 23, 2024 2.725 2.814 2.725 2.784 32,986 +0.05(+1.82%)
Jan 22, 2024 2.784 2.784 2.732 2.735 26,375 -0.04(-1.43%)
Jan 19, 2024 2.794 2.856 2.745 2.774 35,725 -0.01(-0.36%)
Jan 18, 2024 2.765 2.784 2.765 2.784 11,086 +0.01(+0.36%)
Jan 17, 2024 2.765 2.818 2.765 2.774 19,923 +0.00(+0.00%)
Jan 16, 2024 2.784 2.824 2.774 2.774 23,220 -0.01(-0.40%)
Jan 12, 2024 2.854 2.854 2.774 2.786 14,715 +0.02(+0.76%)
Jan 11, 2024 2.799 2.854 2.755 2.765 38,661 +0.02(+0.72%)
Jan 10, 2024 2.765 2.804 2.745 2.745 10,245 -0.04(-1.43%)
Jan 09, 2024 2.824 2.824 2.755 2.784 13,276 +0.00(+0.00%)
Jan 08, 2024 2.794 2.824 2.784 2.784 5,442 +0.00(+0.00%)
Jan 05, 2024 2.814 2.864 2.784 2.784 42,757 -0.06(-2.18%)
Jan 04, 2024 2.797 2.866 2.777 2.847 21,019 +0.08(+2.87%)
Jan 03, 2024 2.737 2.777 2.737 2.767 22,727 +0.03(+1.09%)
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.