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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 4.802 5.062 5.015 80,405 +0.19(+3.85%)
Jan 28, 2022 4.867 4.913 4.644 4.829 81,730 -0.05(-0.95%)
Jan 27, 2022 5.015 5.062 4.750 4.876 47,893 -0.07(-1.32%)
Jan 26, 2022 4.987 5.089 4.849 4.941 61,788 +0.03(+0.57%)
Jan 25, 2022 4.718 5.145 4.681 4.913 111,630 +0.07(+1.34%)
Jan 24, 2022 4.774 4.950 4.504 4.848 208,718 -0.09(-1.88%)
Jan 21, 2022 5.108 5.173 4.876 4.941 179,345 -0.24(-4.66%)
Jan 20, 2022 5.229 5.916 5.164 5.182 233,086 +0.02(+0.36%)
Jan 19, 2022 5.164 5.294 5.108 5.164 89,469 +0.01(+0.18%)
Jan 18, 2022 5.322 5.322 5.006 5.154 93,431 -0.22(-4.15%)
Jan 14, 2022 5.377 0 -0.17(-3.02%)
Jan 13, 2022 5.461 5.809 5.303 5.545 293,999 +0.15(+2.75%)
Jan 12, 2022 4.894 5.433 4.764 5.396 360,490 +0.66(+13.92%)
Jan 11, 2022 4.551 4.829 4.421 4.737 117,818 +0.23(+5.15%)
Jan 10, 2022 4.653 4.653 4.384 4.504 44,483 -0.19(-3.96%)
Jan 07, 2022 4.709 4.820 4.560 4.690 72,375 -0.02(-0.44%)
Jan 06, 2022 4.405 4.757 4.377 4.711 99,956 +0.31(+6.95%)
Jan 05, 2022 4.229 4.681 4.206 4.405 343,932 +0.15(+3.49%)
Jan 04, 2022 4.433 4.451 4.182 4.257 84,934 -0.11(-2.55%)
Jan 03, 2022 4.117 4.436 4.043 4.368 93,656 +0.29(+7.05%)
Dec 31, 2021 4.071 4.150 4.006 4.080 102,465 -0.01(-0.23%)
Dec 30, 2021 4.127 4.266 4.090 4.090 61,745 -0.06(-1.56%)
Dec 29, 2021 4.164 4.210 4.043 4.155 76,116 +0.04(+0.90%)
Dec 28, 2021 4.099 4.247 4.099 4.117 100,972 +0.04(+0.91%)
Dec 27, 2021 4.257 4.303 4.043 4.080 107,980 -0.14(-3.30%)
Dec 23, 2021 4.192 4.275 4.034 4.220 118,347 +0.02(+0.44%)
Dec 22, 2021 4.312 4.481 4.127 4.201 140,497 -0.03(-0.66%)
Dec 21, 2021 3.978 4.266 3.978 4.229 198,004 +0.28(+7.04%)
Dec 20, 2021 4.117 4.117 3.830 3.951 125,905 -0.27(-6.37%)
Dec 17, 2021 4.192 4.275 4.053 4.220 114,204 -0.04(-0.87%)
Dec 16, 2021 4.451 4.498 4.173 4.257 107,810 -0.14(-3.16%)
Dec 15, 2021 4.312 4.447 4.173 4.396 124,100 +0.08(+1.94%)
Dec 14, 2021 4.303 4.391 4.247 4.312 51,279 -0.05(-1.06%)
Dec 13, 2021 4.600 4.600 4.318 4.359 97,725 -0.27(-5.81%)
Dec 10, 2021 4.859 4.877 4.544 4.628 78,619 -0.16(-3.34%)
Dec 09, 2021 4.760 5.088 4.760 4.788 125,389 +0.10(+2.17%)
Dec 08, 2021 4.686 4.769 4.593 4.686 61,783 -0.01(-0.20%)
Dec 07, 2021 4.723 4.769 4.658 4.695 78,605 +0.08(+1.81%)
Dec 06, 2021 4.436 4.658 4.223 4.612 123,316 +0.19(+4.40%)
Dec 03, 2021 4.667 4.667 4.343 4.417 98,868 -0.23(-4.98%)
Dec 02, 2021 4.510 4.807 4.454 4.649 149,717 +0.09(+2.03%)
Dec 01, 2021 4.917 4.954 4.473 4.556 173,869 -0.26(-5.38%)
Nov 30, 2021 4.815 4.973 4.676 4.815 171,131 -0.13(-2.62%)
Nov 29, 2021 5.343 5.436 4.945 4.945 134,983 -0.35(-6.64%)
Nov 26, 2021 5.445 5.454 5.213 5.297 31,991 -0.22(-4.03%)
Nov 24, 2021 5.445 5.547 5.426 5.519 49,857 +0.06(+1.02%)
Nov 23, 2021 5.519 5.612 5.464 5.464 29,057 -0.04(-0.67%)
Nov 22, 2021 5.639 5.676 5.491 5.501 54,000 -0.12(-2.14%)
Nov 19, 2021 5.556 5.667 5.473 5.621 27,345 +0.00(+0.00%)
Nov 18, 2021 5.649 5.649 5.607 5.621 53,146 -0.06(-0.98%)
Nov 17, 2021 5.797 5.797 5.612 5.676 43,229 -0.14(-2.39%)
Nov 16, 2021 5.723 5.862 5.723 5.815 27,960 +0.08(+1.45%)
Nov 15, 2021 5.880 5.973 5.695 5.732 42,423 -0.15(-2.52%)
Nov 12, 2021 5.991 6.019 5.732 5.880 67,764 -0.12(-2.04%)
Nov 11, 2021 6.031 6.079 5.929 6.003 22,408 +0.01(+0.15%)
Nov 10, 2021 6.234 5.994 56,748 -0.24(-3.86%)
Nov 09, 2021 6.188 6.350 6.111 6.234 112,977 +0.01(+0.15%)
Nov 08, 2021 6.086 6.290 6.021 6.225 156,151 +0.25(+4.26%)
Nov 05, 2021 5.744 5.984 5.744 5.971 58,805 +0.17(+2.95%)
Nov 04, 2021 5.957 5.957 5.753 5.799 56,162 -0.16(-2.64%)
Nov 03, 2021 5.910 5.984 5.799 5.957 36,620 +0.05(+0.78%)
Nov 02, 2021 5.799 5.966 5.744 5.910 73,780 +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.