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 )

2.630 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 26, 2021 6.084 6.526 6.001 6.443 239,111 +0.06(+1.01%)
Feb 25, 2021 6.849 6.941 6.240 6.378 357,199 -0.36(-5.34%)
Feb 24, 2021 6.544 6.922 6.480 6.738 193,879 +0.06(+0.97%)
Feb 23, 2021 6.839 6.940 6.078 6.673 403,225 -0.54(-7.54%)
Feb 22, 2021 7.097 7.650 7.070 7.217 524,794 -0.28(-3.69%)
Feb 19, 2021 6.609 7.715 6.609 7.494 799,352 +0.85(+12.76%)
Feb 18, 2021 6.701 6.968 6.286 6.646 438,655 -0.34(-4.88%)
Feb 17, 2021 6.729 7.144 6.590 6.987 452,541 +0.37(+5.57%)
Feb 16, 2021 6.968 7.236 6.480 6.618 581,435 -0.32(-4.65%)
Feb 12, 2021 6.710 7.275 6.544 6.941 470,628 +0.07(+0.97%)
Feb 11, 2021 7.141 7.178 6.524 6.874 1,321,322 -0.54(-7.33%)
Feb 10, 2021 6.146 7.593 5.999 7.418 2,357,846 +1.24(+20.15%)
Feb 09, 2021 6.229 6.542 5.999 6.174 776,989 +0.04(+0.60%)
Feb 08, 2021 6.367 6.478 5.768 6.137 1,635,369 +0.01(+0.15%)
Feb 05, 2021 6.376 6.634 5.805 6.128 1,349,197 +0.60(+10.88%)
Feb 04, 2021 5.692 5.692 5.443 5.526 629,879 -0.09(-1.64%)
Feb 03, 2021 5.480 5.618 5.296 5.618 273,728 +0.12(+2.18%)
Feb 02, 2021 5.526 5.720 5.425 5.499 203,795 +0.00(+0.00%)
Feb 01, 2021 5.379 5.508 5.158 5.499 292,435 +0.39(+7.57%)
Jan 29, 2021 4.900 5.821 4.882 5.112 1,012,971 +0.07(+1.46%)
Jan 28, 2021 4.882 5.158 4.661 5.038 234,374 +0.25(+5.19%)
Jan 27, 2021 4.882 5.020 4.651 4.789 209,018 -0.16(-3.17%)
Jan 26, 2021 4.817 5.113 4.697 4.946 199,167 +0.14(+2.87%)
Jan 25, 2021 4.817 5.020 4.651 4.808 112,660 -0.02(-0.38%)
Jan 22, 2021 4.532 4.881 4.460 4.826 157,971 +0.20(+4.38%)
Jan 21, 2021 4.710 4.808 4.320 4.624 518,172 -0.29(-5.82%)
Jan 20, 2021 5.250 5.286 4.817 4.909 249,535 -0.20(-3.96%)
Jan 19, 2021 5.296 5.407 5.084 5.112 167,205 -0.17(-3.14%)
Jan 15, 2021 5.324 5.453 5.075 5.278 209,651 +0.11(+2.14%)
Jan 14, 2021 5.112 5.204 4.974 5.167 190,412 +0.09(+1.81%)
Jan 13, 2021 5.029 5.149 4.928 5.075 222,755 -0.04(-0.72%)
Jan 12, 2021 4.909 5.250 4.909 5.112 193,750 +0.23(+4.72%)
Jan 11, 2021 5.361 5.361 4.642 4.882 514,877 -0.78(-13.82%)
Jan 08, 2021 6.061 6.171 5.250 5.664 634,382 -0.20(-3.42%)
Jan 07, 2021 5.174 6.031 5.156 5.865 557,165 +0.83(+16.45%)
Jan 06, 2021 5.266 5.441 5.018 5.036 250,595 -0.17(-3.36%)
Jan 05, 2021 5.294 5.322 5.018 5.211 269,610 -0.09(-1.74%)
Jan 04, 2021 5.073 5.524 4.999 5.303 503,785 +0.29(+5.69%)
Dec 31, 2020 5.018 5.018 5.018 464,702 +0.44(+9.66%)
Dec 30, 2020 4.309 4.696 4.309 4.576 464,702 +0.27(+6.20%)
Dec 29, 2020 4.511 4.511 4.106 4.309 77,803 -0.09(-2.09%)
Dec 28, 2020 4.355 4.585 4.244 4.401 93,033 +0.15(+3.46%)
Dec 24, 2020 4.327 4.346 4.051 4.254 103,074 -0.11(-2.53%)
Dec 23, 2020 4.548 4.548 4.300 4.364 81,293 -0.09(-2.07%)
Dec 22, 2020 4.373 4.530 4.346 4.456 102,252 +0.11(+2.54%)
Dec 21, 2020 4.346 4.493 4.244 4.346 216,323 -0.11(-2.48%)
Dec 18, 2020 4.548 4.622 4.392 4.456 223,419 -0.09(-2.02%)
Dec 17, 2020 4.309 4.548 4.272 4.548 384,715 +0.32(+7.63%)
Dec 16, 2020 4.060 4.272 4.038 4.226 348,365 +0.21(+5.28%)
Dec 15, 2020 4.042 4.079 3.867 4.014 149,401 -0.02(-0.46%)
Dec 14, 2020 3.664 4.069 3.628 4.033 343,673 +0.34(+9.23%)
Dec 11, 2020 3.674 3.802 3.628 3.692 120,344 -0.03(-0.68%)
Dec 10, 2020 3.680 3.754 3.506 3.717 85,694 +0.01(+0.25%)
Dec 09, 2020 3.938 3.938 3.644 3.708 170,938 -0.16(-4.05%)
Dec 08, 2020 3.883 3.947 3.754 3.865 65,819 -0.03(-0.71%)
Dec 07, 2020 3.938 3.952 3.763 3.892 133,473 +0.01(+0.24%)
Dec 04, 2020 3.993 4.003 3.754 3.883 129,004 -0.02(-0.47%)
Dec 03, 2020 3.726 3.920 3.708 3.901 191,043 +0.17(+4.69%)
Dec 02, 2020 3.598 3.762 3.450 3.726 184,127 +0.10(+2.79%)
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.