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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 13, 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 (%)
Mar 31, 2022 4.834 4.955 4.750 4.843 64,467 -0.01(-0.19%)
Mar 30, 2022 4.797 4.927 4.797 4.853 48,906 +0.05(+0.97%)
Mar 29, 2022 4.908 4.974 4.694 4.806 104,290 -0.02(-0.39%)
Mar 28, 2022 4.713 4.974 4.666 4.825 182,959 +0.17(+3.60%)
Mar 25, 2022 4.685 4.759 4.648 4.657 43,080 -0.04(-0.79%)
Mar 24, 2022 4.610 4.797 4.564 4.694 34,560 +0.07(+1.61%)
Mar 23, 2022 4.648 4.741 4.617 4.620 38,609 -0.06(-1.20%)
Mar 22, 2022 4.573 4.871 4.573 4.676 59,525 +0.11(+2.45%)
Mar 21, 2022 4.694 4.825 4.517 4.564 73,339 -0.13(-2.78%)
Mar 18, 2022 4.694 4.918 4.536 4.694 67,321 +0.07(+1.61%)
Mar 17, 2022 4.629 4.648 4.482 4.620 29,718 +0.07(+1.64%)
Mar 16, 2022 4.387 4.601 4.247 4.545 81,880 +0.14(+3.17%)
Mar 15, 2022 4.340 4.461 4.238 4.406 47,504 +0.14(+3.28%)
Mar 14, 2022 4.257 4.471 4.257 4.266 67,276 +0.01(+0.22%)
Mar 11, 2022 4.424 4.424 4.201 4.257 71,126 -0.13(-3.02%)
Mar 10, 2022 4.473 4.547 4.333 4.389 101,781 -0.14(-3.08%)
Mar 09, 2022 4.436 4.659 4.380 4.529 72,595 +0.16(+3.62%)
Mar 08, 2022 4.306 4.631 4.203 4.371 72,522 +0.03(+0.64%)
Mar 07, 2022 4.557 4.687 4.294 4.343 226,376 -0.26(-5.66%)
Mar 04, 2022 4.761 4.789 4.557 4.603 105,892 -0.21(-4.44%)
Mar 03, 2022 4.994 4.994 4.789 4.817 51,976 -0.15(-3.00%)
Mar 02, 2022 5.077 5.152 4.919 4.966 76,778 -0.14(-2.73%)
Mar 01, 2022 5.263 5.347 5.031 5.105 87,957 -0.12(-2.31%)
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%)
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.