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, 2021 6.438 6.604 6.206 6.456 162,640 +0.06(+0.87%)
Mar 30, 2021 6.271 6.502 6.197 6.401 76,937 +0.13(+2.06%)
Mar 29, 2021 6.576 6.623 6.271 6.271 130,851 -0.30(-4.51%)
Mar 26, 2021 6.863 6.863 6.447 6.567 158,710 -0.16(-2.34%)
Mar 25, 2021 6.169 6.863 6.068 6.724 170,698 +0.28(+4.30%)
Mar 24, 2021 6.761 6.928 6.364 6.447 296,281 -0.27(-3.99%)
Mar 23, 2021 7.261 8.001 6.697 6.715 509,005 -0.57(-7.87%)
Mar 22, 2021 7.104 7.372 6.928 7.289 192,690 +0.20(+2.87%)
Mar 19, 2021 7.020 7.158 6.854 7.085 116,546 -0.05(-0.65%)
Mar 18, 2021 7.261 7.390 7.039 7.131 161,254 -0.18(-2.41%)
Mar 17, 2021 7.215 7.326 6.789 7.307 406,223 +0.06(+0.89%)
Mar 16, 2021 7.030 7.418 7.020 7.242 357,615 +0.28(+3.98%)
Mar 15, 2021 6.530 6.998 6.530 6.965 161,444 +0.43(+6.51%)
Mar 12, 2021 6.484 6.671 6.456 6.539 112,221 -0.09(-1.33%)
Mar 11, 2021 6.461 6.655 6.378 6.627 201,723 +0.34(+5.44%)
Mar 10, 2021 6.110 6.378 6.027 6.285 139,187 +0.27(+4.45%)
Mar 09, 2021 5.990 6.258 5.916 6.017 162,628 +0.14(+2.36%)
Mar 08, 2021 5.916 6.193 5.794 5.879 186,493 -0.02(-0.31%)
Mar 05, 2021 5.897 6.220 5.379 5.897 250,890 +0.00(+0.00%)
Mar 04, 2021 6.470 6.544 5.768 5.897 621,898 -0.69(-10.52%)
Mar 03, 2021 6.701 6.821 6.479 6.590 173,368 -0.07(-1.11%)
Mar 02, 2021 6.794 6.831 6.516 6.664 151,394 -0.01(-0.14%)
Mar 01, 2021 6.747 6.803 6.516 6.674 181,308 +0.21(+3.29%)
Feb 26, 2021 6.100 6.544 6.017 6.461 238,448 +0.06(+1.01%)
Feb 25, 2021 6.868 6.960 6.258 6.396 356,208 -0.36(-5.34%)
Feb 24, 2021 6.563 6.942 6.498 6.757 193,342 +0.06(+0.97%)
Feb 23, 2021 6.858 6.959 6.095 6.692 402,106 -0.55(-7.54%)
Feb 22, 2021 7.117 7.672 7.089 7.237 523,338 -0.28(-3.69%)
Feb 19, 2021 6.627 7.736 6.627 7.515 797,135 +0.85(+12.76%)
Feb 18, 2021 6.720 6.988 6.304 6.664 437,439 -0.34(-4.88%)
Feb 17, 2021 6.747 7.163 6.609 7.006 451,286 +0.37(+5.57%)
Feb 16, 2021 6.988 7.256 6.498 6.637 579,823 -0.32(-4.65%)
Feb 12, 2021 6.729 7.295 6.563 6.960 469,323 +0.07(+0.97%)
Feb 11, 2021 7.161 7.198 6.542 6.893 1,317,657 -0.55(-7.33%)
Feb 10, 2021 6.163 7.614 6.015 7.438 2,351,306 +1.25(+20.15%)
Feb 09, 2021 6.246 6.560 6.015 6.191 774,834 +0.04(+0.60%)
Feb 08, 2021 6.385 6.496 5.784 6.154 1,630,833 +0.01(+0.15%)
Feb 05, 2021 6.394 6.653 5.821 6.145 1,345,455 +0.60(+10.88%)
Feb 04, 2021 5.708 5.708 5.459 5.542 628,132 -0.09(-1.64%)
Feb 03, 2021 5.496 5.634 5.311 5.634 272,968 +0.12(+2.18%)
Feb 02, 2021 5.542 5.736 5.440 5.514 203,229 +0.00(+0.00%)
Feb 01, 2021 5.394 5.523 5.172 5.514 291,624 +0.39(+7.57%)
Jan 29, 2021 4.914 5.837 4.895 5.126 1,010,161 +0.07(+1.46%)
Jan 28, 2021 4.895 5.172 4.673 5.052 233,724 +0.25(+5.19%)
Jan 27, 2021 4.895 5.034 4.664 4.803 208,438 -0.16(-3.17%)
Jan 26, 2021 4.830 5.127 4.710 4.960 198,615 +0.14(+2.87%)
Jan 25, 2021 4.830 5.034 4.664 4.821 112,347 -0.02(-0.38%)
Jan 22, 2021 4.544 4.895 4.473 4.840 157,533 +0.20(+4.38%)
Jan 21, 2021 4.723 4.821 4.332 4.637 516,735 -0.29(-5.82%)
Jan 20, 2021 5.265 5.301 4.830 4.923 248,842 -0.20(-3.96%)
Jan 19, 2021 5.311 5.422 5.098 5.126 166,741 -0.17(-3.14%)
Jan 15, 2021 5.338 5.468 5.089 5.292 209,069 +0.11(+2.14%)
Jan 14, 2021 5.126 5.218 4.988 5.181 189,884 +0.09(+1.81%)
Jan 13, 2021 5.043 5.163 4.941 5.089 222,138 -0.04(-0.72%)
Jan 12, 2021 4.923 5.265 4.923 5.126 193,212 +0.23(+4.72%)
Jan 11, 2021 5.375 5.375 4.655 4.895 513,449 -0.79(-13.82%)
Jan 08, 2021 6.077 6.188 5.265 5.680 632,623 -0.20(-3.42%)
Jan 07, 2021 5.189 6.047 5.170 5.881 555,619 +0.83(+16.45%)
Jan 06, 2021 5.281 5.456 5.032 5.050 249,900 -0.18(-3.36%)
Jan 05, 2021 5.309 5.336 5.032 5.226 268,862 -0.09(-1.74%)
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.