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 (%)
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%)
Nov 02, 2020 2.436 2.473 2.335 2.390 35,962 +0.03(+1.17%)
Oct 30, 2020 2.427 2.482 2.252 2.363 53,732 -0.03(-1.15%)
Oct 29, 2020 2.455 2.455 2.340 2.390 16,244 +0.07(+3.17%)
Oct 28, 2020 2.400 2.501 2.308 2.317 51,632 -0.18(-7.35%)
Oct 27, 2020 2.657 2.657 2.482 2.501 32,115 -0.01(-0.37%)
Oct 26, 2020 2.694 2.694 2.491 2.510 49,283 -0.11(-4.21%)
Oct 23, 2020 2.501 2.694 2.500 2.620 56,886 +0.15(+5.95%)
Oct 22, 2020 2.381 2.528 2.381 2.473 75,744 +0.08(+3.46%)
Oct 21, 2020 2.317 2.418 2.317 2.390 37,621 +0.05(+1.96%)
Oct 20, 2020 2.387 2.410 2.326 2.344 34,169 -0.08(-3.41%)
Oct 19, 2020 2.317 2.436 2.299 2.427 44,855 +0.09(+3.94%)
Oct 16, 2020 2.372 2.390 2.308 2.335 18,817 -0.06(-2.31%)
Oct 15, 2020 2.372 2.390 2.292 2.390 13,573 +0.01(+0.39%)
Oct 14, 2020 2.344 2.400 2.308 2.381 15,016 -0.02(-0.77%)
Oct 13, 2020 2.317 2.409 2.280 2.400 27,841 +0.01(+0.38%)
Oct 12, 2020 2.436 2.519 2.390 2.390 19,445 -0.07(-2.99%)
Oct 09, 2020 2.354 2.528 2.354 2.464 48,293 +0.11(+4.69%)
Oct 08, 2020 2.335 2.408 2.335 2.354 27,527 +0.03(+1.49%)
Oct 07, 2020 2.379 2.379 2.220 2.319 20,317 +0.02(+1.00%)
Oct 06, 2020 2.324 2.397 2.278 2.296 50,183 +0.00(+0.00%)
Oct 05, 2020 2.305 2.468 2.296 2.296 47,029 +0.00(+0.00%)
Oct 02, 2020 2.250 2.315 2.227 2.296 23,953 +0.08(+3.73%)
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.