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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2022 5.077 5.412 4.994 5.226 97,796 +0.08(+1.63%)
Feb 25, 2022 4.845 5.189 4.910 5.142 149,360 +0.33(+6.76%)
Feb 24, 2022 4.557 4.882 4.510 4.817 88,334 +0.10(+2.17%)
Feb 23, 2022 4.929 5.059 4.678 4.715 124,629 -0.17(-3.43%)
Feb 22, 2022 5.031 5.087 4.877 4.882 73,441 -0.21(-4.20%)
Feb 18, 2022 5.096 0 -0.03(-0.54%)
Feb 17, 2022 5.226 5.254 5.031 5.124 66,096 -0.14(-2.65%)
Feb 16, 2022 5.226 5.366 5.152 5.263 36,848 +0.06(+1.07%)
Feb 15, 2022 5.059 5.338 5.059 5.208 71,445 +0.20(+4.09%)
Feb 14, 2022 5.096 5.189 4.975 5.003 70,143 -0.15(-2.89%)
Feb 11, 2022 5.394 5.440 5.031 5.152 121,095 -0.24(-4.52%)
Feb 10, 2022 5.377 5.609 5.322 5.396 104,698 -0.10(-1.86%)
Feb 09, 2022 5.359 5.526 5.173 5.498 115,650 +0.21(+4.04%)
Feb 08, 2022 5.247 5.354 5.201 5.284 55,440 +0.09(+1.79%)
Feb 07, 2022 5.024 5.312 5.024 5.192 123,536 +0.18(+3.52%)
Feb 04, 2022 4.885 5.071 4.801 5.015 68,755 +0.13(+2.66%)
Feb 03, 2022 4.894 4.792 4.885 48,271 -0.10(-2.05%)
Feb 02, 2022 5.238 5.238 4.922 4.987 55,225 -0.19(-3.59%)
Feb 01, 2022 5.062 5.266 4.978 5.173 81,590 +0.16(+3.15%)
Jan 31, 2022 4.801 5.062 5.015 80,406 +0.19(+3.85%)
Jan 28, 2022 4.867 4.913 4.644 4.829 81,731 -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 4.848 4.941 61,789 +0.03(+0.57%)
Jan 25, 2022 4.718 5.145 4.681 4.913 111,631 +0.07(+1.34%)
Jan 24, 2022 4.774 4.950 4.504 4.848 208,721 -0.09(-1.88%)
Jan 21, 2022 5.108 5.173 4.876 4.941 179,347 -0.24(-4.66%)
Jan 20, 2022 5.229 5.916 5.164 5.182 233,090 +0.02(+0.36%)
Jan 19, 2022 5.164 5.294 5.108 5.164 89,470 +0.01(+0.18%)
Jan 18, 2022 5.322 5.322 5.006 5.154 93,432 -0.22(-4.15%)
Jan 14, 2022 5.377 0 -0.17(-3.02%)
Jan 13, 2022 5.461 5.809 5.303 5.544 294,004 +0.15(+2.75%)
Jan 12, 2022 4.894 5.433 4.764 5.396 360,495 +0.66(+13.92%)
Jan 11, 2022 4.551 4.829 4.421 4.736 117,820 +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 72,376 -0.02(-0.44%)
Jan 06, 2022 4.405 4.757 4.377 4.711 99,957 +0.31(+6.95%)
Jan 05, 2022 4.229 4.680 4.206 4.405 343,937 +0.15(+3.49%)
Jan 04, 2022 4.433 4.451 4.182 4.257 84,935 -0.11(-2.55%)
Jan 03, 2022 4.117 4.436 4.043 4.368 93,658 +0.29(+7.05%)
Dec 31, 2021 4.071 4.150 4.006 4.080 102,467 -0.01(-0.23%)
Dec 30, 2021 4.127 4.266 4.090 4.090 61,746 -0.06(-1.56%)
Dec 29, 2021 4.164 4.210 4.043 4.155 76,117 +0.04(+0.90%)
Dec 28, 2021 4.099 4.247 4.099 4.117 100,973 +0.04(+0.91%)
Dec 27, 2021 4.257 4.303 4.043 4.080 107,981 -0.14(-3.30%)
Dec 23, 2021 4.192 4.275 4.034 4.219 118,348 +0.02(+0.44%)
Dec 22, 2021 4.312 4.481 4.127 4.201 140,499 -0.03(-0.66%)
Dec 21, 2021 3.978 4.266 3.978 4.229 198,007 +0.28(+7.04%)
Dec 20, 2021 4.117 4.117 3.830 3.951 125,907 -0.27(-6.37%)
Dec 17, 2021 4.192 4.275 4.053 4.219 114,205 -0.04(-0.87%)
Dec 16, 2021 4.451 4.498 4.173 4.257 107,812 -0.14(-3.16%)
Dec 15, 2021 4.312 4.447 4.173 4.396 124,101 +0.08(+1.94%)
Dec 14, 2021 4.303 4.391 4.247 4.312 51,280 -0.05(-1.06%)
Dec 13, 2021 4.600 4.600 4.318 4.359 97,726 -0.27(-5.81%)
Dec 10, 2021 4.859 4.877 4.544 4.627 78,620 -0.16(-3.34%)
Dec 09, 2021 4.760 5.088 4.760 4.787 125,391 +0.10(+2.17%)
Dec 08, 2021 4.686 4.769 4.593 4.686 61,784 -0.01(-0.20%)
Dec 07, 2021 4.723 4.769 4.658 4.695 78,606 +0.08(+1.81%)
Dec 06, 2021 4.436 4.658 4.223 4.612 123,317 +0.19(+4.40%)
Dec 03, 2021 4.667 4.667 4.343 4.417 98,869 -0.23(-4.98%)
Dec 02, 2021 4.510 4.807 4.454 4.649 149,719 +0.09(+2.03%)
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.