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 )

2.650 +0.060 (+2.32%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 14, 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 (%)
Apr 29, 2022 4.958 5.024 4.855 4.912 44,385 -0.05(-0.94%)
Apr 28, 2022 4.902 5.024 4.696 4.958 67,947 +0.11(+2.32%)
Apr 27, 2022 5.061 5.061 4.799 4.846 128,210 -0.21(-4.07%)
Apr 26, 2022 4.940 5.089 4.818 5.052 114,649 +0.06(+1.12%)
Apr 25, 2022 4.912 5.057 4.781 4.996 131,286 +0.02(+0.38%)
Apr 22, 2022 5.136 5.136 4.883 4.977 97,229 -0.16(-3.10%)
Apr 21, 2022 5.183 5.211 5.043 5.136 89,085 +0.08(+1.67%)
Apr 20, 2022 5.099 5.183 4.949 5.052 76,170 +0.01(+0.19%)
Apr 19, 2022 4.855 5.089 4.855 5.043 70,570 +0.17(+3.45%)
Apr 18, 2022 4.912 4.921 4.771 4.874 84,179 -0.02(-0.38%)
Apr 14, 2022 4.762 4.921 4.724 4.893 122,021 +0.09(+1.95%)
Apr 13, 2022 4.640 4.883 4.623 4.799 86,219 +0.20(+4.27%)
Apr 12, 2022 4.593 4.696 4.584 4.603 48,358 +0.02(+0.41%)
Apr 11, 2022 4.622 4.715 4.565 4.584 48,184 -0.08(-1.80%)
Apr 08, 2022 4.593 4.771 4.593 4.668 75,177 +0.06(+1.37%)
Apr 07, 2022 4.586 4.689 4.539 4.605 49,475 +0.04(+0.82%)
Apr 06, 2022 4.689 4.689 4.484 4.568 166,050 -0.21(-4.31%)
Apr 05, 2022 4.932 4.932 4.708 4.773 101,169 -0.14(-2.85%)
Apr 04, 2022 4.904 4.997 4.857 4.913 44,896 +0.02(+0.38%)
Apr 01, 2022 4.876 4.923 4.792 4.895 18,767 +0.04(+0.77%)
Mar 31, 2022 4.848 4.969 4.764 4.857 64,280 -0.01(-0.19%)
Mar 30, 2022 4.811 4.941 4.811 4.867 48,765 +0.05(+0.97%)
Mar 29, 2022 4.923 4.988 4.708 4.820 103,987 -0.02(-0.39%)
Mar 28, 2022 4.727 4.988 4.680 4.839 182,429 +0.17(+3.60%)
Mar 25, 2022 4.699 4.773 4.661 4.671 42,955 -0.04(-0.79%)
Mar 24, 2022 4.624 4.811 4.577 4.708 34,460 +0.07(+1.61%)
Mar 23, 2022 4.661 4.755 4.631 4.633 38,497 -0.06(-1.20%)
Mar 22, 2022 4.586 4.885 4.586 4.689 59,352 +0.11(+2.45%)
Mar 21, 2022 4.708 4.839 4.530 4.577 73,127 -0.13(-2.78%)
Mar 18, 2022 4.708 4.932 4.549 4.708 67,125 +0.07(+1.61%)
Mar 17, 2022 4.643 4.661 4.495 4.633 29,632 +0.07(+1.64%)
Mar 16, 2022 4.400 4.614 4.260 4.558 81,643 +0.14(+3.17%)
Mar 15, 2022 4.353 4.474 4.250 4.418 47,367 +0.14(+3.28%)
Mar 14, 2022 4.269 4.484 4.269 4.278 67,080 +0.01(+0.22%)
Mar 11, 2022 4.437 4.437 4.213 4.269 70,919 -0.13(-3.02%)
Mar 10, 2022 4.486 4.561 4.346 4.402 101,486 -0.14(-3.08%)
Mar 09, 2022 4.449 4.672 4.393 4.542 72,384 +0.16(+3.62%)
Mar 08, 2022 4.318 4.644 4.216 4.383 72,311 +0.03(+0.64%)
Mar 07, 2022 4.570 4.700 4.307 4.355 225,719 -0.26(-5.66%)
Mar 04, 2022 4.775 4.803 4.570 4.617 105,585 -0.21(-4.44%)
Mar 03, 2022 5.008 5.008 4.803 4.831 51,825 -0.15(-3.00%)
Mar 02, 2022 5.092 5.167 4.934 4.980 76,555 -0.14(-2.73%)
Mar 01, 2022 5.279 5.363 5.045 5.120 87,702 -0.12(-2.31%)
Feb 28, 2022 5.092 5.428 5.008 5.241 97,512 +0.08(+1.63%)
Feb 25, 2022 4.859 5.204 4.924 5.157 148,927 +0.33(+6.76%)
Feb 24, 2022 4.570 4.896 4.523 4.831 88,078 +0.10(+2.17%)
Feb 23, 2022 4.943 5.073 4.691 4.728 124,268 -0.17(-3.43%)
Feb 22, 2022 5.045 5.101 4.892 4.896 73,228 -0.21(-4.20%)
Feb 18, 2022 5.111 0 -0.03(-0.54%)
Feb 17, 2022 5.241 5.269 5.045 5.139 65,905 -0.14(-2.65%)
Feb 16, 2022 5.241 5.381 5.167 5.279 36,741 +0.06(+1.07%)
Feb 15, 2022 5.073 5.353 5.073 5.223 71,238 +0.21(+4.09%)
Feb 14, 2022 5.111 5.204 4.990 5.018 69,940 -0.15(-2.89%)
Feb 11, 2022 5.409 5.456 5.045 5.167 120,744 -0.24(-4.52%)
Feb 10, 2022 5.393 5.626 5.337 5.412 104,395 -0.10(-1.86%)
Feb 09, 2022 5.374 5.542 5.188 5.514 115,315 +0.21(+4.04%)
Feb 08, 2022 5.263 5.370 5.216 5.300 55,280 +0.09(+1.79%)
Feb 07, 2022 5.039 5.328 5.039 5.207 123,178 +0.18(+3.52%)
Feb 04, 2022 4.899 5.086 4.815 5.030 68,556 +0.13(+2.66%)
Feb 03, 2022 4.909 4.806 4.899 48,131 -0.10(-2.05%)
Feb 02, 2022 5.253 5.253 4.937 5.002 55,065 -0.19(-3.59%)
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.