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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
Feb 28, 2023 2.692 2.721 2.645 2.721 6,523 +0.04(+1.43%)
Feb 27, 2023 2.855 2.893 2.635 2.683 33,679 -0.12(-4.44%)
Feb 24, 2023 2.827 2.879 2.807 2.807 8,094 -0.03(-1.01%)
Feb 23, 2023 2.836 2.918 2.836 2.836 6,800 -0.01(-0.34%)
Feb 22, 2023 2.942 2.958 2.827 2.846 31,675 -0.10(-3.26%)
Feb 21, 2023 2.922 2.961 2.884 2.942 10,912 -0.01(-0.32%)
Feb 17, 2023 2.894 2.999 2.894 2.951 12,076 +0.01(+0.33%)
Feb 16, 2023 3.053 3.053 2.922 2.942 9,170 -0.03(-0.97%)
Feb 15, 2023 2.961 3.009 2.951 2.970 11,567 +0.02(+0.65%)
Feb 14, 2023 2.903 2.970 2.903 2.951 20,525 +0.03(+0.98%)
Feb 13, 2023 2.970 2.999 2.922 2.922 9,358 -0.02(-0.65%)
Feb 10, 2023 2.922 2.989 2.922 2.942 17,302 -0.06(-2.00%)
Feb 09, 2023 3.030 3.068 2.982 3.001 11,114 +0.02(+0.64%)
Feb 08, 2023 3.021 3.078 2.982 2.982 12,174 -0.06(-1.89%)
Feb 07, 2023 3.135 3.135 2.973 3.040 43,547 -0.07(-2.15%)
Feb 06, 2023 3.135 3.137 3.097 3.107 9,142 -0.01(-0.31%)
Feb 03, 2023 3.091 3.154 3.091 3.116 18,163 +0.01(+0.31%)
Feb 02, 2023 3.097 3.135 3.059 3.107 28,707 +0.06(+1.88%)
Feb 01, 2023 3.011 3.059 2.992 3.049 17,124 +0.06(+1.92%)
Jan 31, 2023 2.985 3.021 2.973 2.992 30,742 +0.02(+0.64%)
Jan 30, 2023 2.954 3.049 2.954 2.973 28,291 -0.02(-0.64%)
Jan 27, 2023 2.944 3.015 2.944 2.992 33,014 +0.03(+0.97%)
Jan 26, 2023 2.992 3.021 2.963 2.963 80,896 -0.02(-0.64%)
Jan 25, 2023 2.939 3.011 2.939 2.982 43,792 +0.05(+1.63%)
Jan 24, 2023 2.963 2.963 2.896 2.935 35,400 +0.00(+0.00%)
Jan 23, 2023 2.896 2.954 2.868 2.935 27,574 +0.06(+2.08%)
Jan 20, 2023 2.839 2.935 2.839 2.875 24,696 +0.01(+0.24%)
Jan 19, 2023 2.849 2.887 2.849 2.868 22,326 +0.01(+0.33%)
Jan 18, 2023 2.915 2.958 2.855 2.858 47,612 -0.03(-0.99%)
Jan 17, 2023 2.868 2.925 2.829 2.887 27,273 +0.02(+0.67%)
Jan 13, 2023 2.868 2.931 2.868 2.868 33,437 -0.05(-1.80%)
Jan 12, 2023 2.935 2.935 2.877 2.920 30,043 +0.01(+0.49%)
Jan 11, 2023 2.858 2.925 2.817 2.906 22,802 -0.01(-0.33%)
Jan 10, 2023 2.915 2.925 2.782 2.915 25,058 +0.03(+0.99%)
Jan 09, 2023 2.791 2.925 2.791 2.887 42,008 +0.07(+2.37%)
Jan 06, 2023 2.791 2.837 2.741 2.820 20,718 +0.06(+2.34%)
Jan 05, 2023 2.822 2.840 2.755 2.755 21,638 -0.05(-1.70%)
Jan 04, 2023 2.765 2.803 2.765 2.803 21,881 +0.03(+1.03%)
Jan 03, 2023 2.784 2.793 2.751 2.774 27,746 +0.02(+0.69%)
Dec 30, 2022 2.650 2.765 2.650 2.755 87,831 +0.10(+3.96%)
Dec 29, 2022 2.593 2.698 2.517 2.650 51,920 +0.07(+2.58%)
Dec 28, 2022 2.479 2.584 2.468 2.584 57,272 +0.08(+3.04%)
Dec 27, 2022 2.546 2.593 2.507 2.507 31,107 -0.02(-0.75%)
Dec 23, 2022 2.498 2.526 2.488 2.526 29,596 -0.01(-0.38%)
Dec 22, 2022 2.689 2.689 2.412 2.536 94,160 -0.12(-4.66%)
Dec 21, 2022 2.660 2.679 2.650 2.660 35,122 +0.01(+0.36%)
Dec 20, 2022 2.622 2.708 2.622 2.650 27,156 +0.09(+3.35%)
Dec 19, 2022 2.765 2.765 2.555 2.565 80,741 -0.19(-6.92%)
Dec 16, 2022 2.757 2.784 2.689 2.755 19,237 -0.01(-0.34%)
Dec 15, 2022 2.679 2.774 2.679 2.765 33,869 +0.08(+2.84%)
Dec 14, 2022 2.727 2.746 2.679 2.689 36,151 -0.07(-2.42%)
Dec 13, 2022 2.755 2.765 2.717 2.755 16,488 +0.01(+0.35%)
Dec 12, 2022 2.774 2.784 2.736 2.746 7,890 -0.02(-0.69%)
Dec 09, 2022 2.717 2.765 2.717 2.765 6,574 +0.02(+0.61%)
Dec 08, 2022 2.701 2.767 2.688 2.748 34,419 +0.06(+2.12%)
Dec 07, 2022 2.691 2.729 2.691 2.691 15,717 -0.04(-1.39%)
Dec 06, 2022 2.707 2.739 2.691 2.729 10,517 -0.02(-0.69%)
Dec 05, 2022 2.739 2.825 2.710 2.748 30,995 -0.02(-0.69%)
Dec 02, 2022 2.786 2.843 2.767 2.767 12,047 -0.04(-1.36%)
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.