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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2022 4.815 5.076 5.030 80,173 +0.19(+3.85%)
Jan 28, 2022 4.881 4.927 4.657 4.843 81,494 -0.05(-0.95%)
Jan 27, 2022 5.030 5.076 4.764 4.890 47,754 -0.07(-1.32%)
Jan 26, 2022 5.002 5.103 4.863 4.955 61,610 +0.03(+0.57%)
Jan 25, 2022 4.732 5.160 4.694 4.927 111,308 +0.07(+1.34%)
Jan 24, 2022 4.788 4.964 4.517 4.862 208,116 -0.09(-1.88%)
Jan 21, 2022 5.123 5.188 4.890 4.955 178,827 -0.24(-4.66%)
Jan 20, 2022 5.244 5.933 5.179 5.197 232,414 +0.02(+0.36%)
Jan 19, 2022 5.179 5.309 5.123 5.179 89,210 +0.01(+0.18%)
Jan 18, 2022 5.337 5.337 5.020 5.169 93,161 -0.22(-4.15%)
Jan 14, 2022 5.393 0 -0.17(-3.02%)
Jan 13, 2022 5.477 5.826 5.318 5.561 293,151 +0.15(+2.75%)
Jan 12, 2022 4.909 5.449 4.778 5.412 359,450 +0.66(+13.92%)
Jan 11, 2022 4.564 4.843 4.434 4.750 117,478 +0.23(+5.15%)
Jan 10, 2022 4.666 4.666 4.396 4.517 44,354 -0.19(-3.96%)
Jan 07, 2022 4.722 4.834 4.573 4.704 72,167 -0.02(-0.44%)
Jan 06, 2022 4.418 4.771 4.390 4.725 99,668 +0.31(+6.95%)
Jan 05, 2022 4.241 4.694 4.218 4.418 342,940 +0.15(+3.49%)
Jan 04, 2022 4.446 4.464 4.195 4.269 84,689 -0.11(-2.55%)
Jan 03, 2022 4.129 4.449 4.055 4.381 93,386 +0.29(+7.05%)
Dec 31, 2021 4.083 4.162 4.018 4.092 102,170 -0.01(-0.23%)
Dec 30, 2021 4.139 4.278 4.102 4.102 61,567 -0.07(-1.56%)
Dec 29, 2021 4.176 4.222 4.055 4.167 75,897 +0.04(+0.90%)
Dec 28, 2021 4.111 4.260 4.111 4.129 100,680 +0.04(+0.91%)
Dec 27, 2021 4.269 4.315 4.055 4.092 107,668 -0.14(-3.30%)
Dec 23, 2021 4.204 4.288 4.046 4.232 118,005 +0.02(+0.44%)
Dec 22, 2021 4.325 4.494 4.139 4.213 140,091 -0.03(-0.66%)
Dec 21, 2021 3.990 4.278 3.990 4.241 197,433 +0.28(+7.04%)
Dec 20, 2021 4.129 4.129 3.841 3.962 125,542 -0.27(-6.37%)
Dec 17, 2021 4.204 4.288 4.064 4.232 113,874 -0.04(-0.87%)
Dec 16, 2021 4.464 4.511 4.185 4.269 107,499 -0.14(-3.16%)
Dec 15, 2021 4.325 4.460 4.185 4.408 123,742 +0.08(+1.94%)
Dec 14, 2021 4.315 4.404 4.260 4.325 51,131 -0.05(-1.06%)
Dec 13, 2021 4.613 4.613 4.330 4.371 97,443 -0.27(-5.81%)
Dec 10, 2021 4.873 4.891 4.557 4.641 78,392 -0.16(-3.34%)
Dec 09, 2021 4.774 5.103 4.774 4.801 125,027 +0.10(+2.17%)
Dec 08, 2021 4.699 4.783 4.606 4.699 61,605 -0.01(-0.20%)
Dec 07, 2021 4.736 4.783 4.671 4.708 78,378 +0.08(+1.81%)
Dec 06, 2021 4.448 4.671 4.235 4.625 122,960 +0.20(+4.40%)
Dec 03, 2021 4.681 4.681 4.356 4.430 98,583 -0.23(-4.98%)
Dec 02, 2021 4.523 4.821 4.467 4.662 149,285 +0.09(+2.03%)
Dec 01, 2021 4.931 4.969 4.486 4.569 173,367 -0.26(-5.38%)
Nov 30, 2021 4.829 4.987 4.690 4.829 170,637 -0.13(-2.62%)
Nov 29, 2021 5.359 5.451 4.959 4.959 134,593 -0.35(-6.64%)
Nov 26, 2021 5.461 5.470 5.229 5.312 31,899 -0.22(-4.03%)
Nov 24, 2021 5.461 5.563 5.442 5.535 49,713 +0.06(+1.02%)
Nov 23, 2021 5.535 5.628 5.479 5.479 28,973 -0.04(-0.67%)
Nov 22, 2021 5.656 5.693 5.507 5.516 53,844 -0.12(-2.14%)
Nov 19, 2021 5.572 5.684 5.489 5.637 27,266 +0.00(+0.00%)
Nov 18, 2021 5.665 5.665 5.624 5.637 52,993 -0.06(-0.98%)
Nov 17, 2021 5.814 5.814 5.628 5.693 43,104 -0.14(-2.39%)
Nov 16, 2021 5.739 5.879 5.739 5.832 27,879 +0.08(+1.45%)
Nov 15, 2021 5.897 5.990 5.711 5.749 42,301 -0.15(-2.52%)
Nov 12, 2021 6.009 6.037 5.749 5.897 67,568 -0.12(-2.04%)
Nov 11, 2021 6.048 6.096 5.946 6.020 22,344 +0.01(+0.15%)
Nov 10, 2021 6.252 6.011 56,584 -0.24(-3.86%)
Nov 09, 2021 6.206 6.368 6.129 6.252 112,651 +0.01(+0.15%)
Nov 08, 2021 6.104 6.308 6.039 6.243 155,700 +0.26(+4.26%)
Nov 05, 2021 5.761 6.002 5.761 5.988 58,635 +0.17(+2.95%)
Nov 04, 2021 5.974 5.974 5.770 5.816 56,000 -0.16(-2.64%)
Nov 03, 2021 5.928 6.002 5.816 5.974 36,514 +0.05(+0.78%)
Nov 02, 2021 5.816 5.983 5.761 5.928 73,567 +0.11(+1.91%)
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.