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 )

2.599 +0.018 (+0.72%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 27, 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 (%)
Dec 31, 2021 4.038 4.116 3.973 4.047 103,309 -0.01(-0.23%)
Dec 30, 2021 4.093 4.231 4.056 4.056 62,254 -0.06(-1.56%)
Dec 29, 2021 4.130 4.176 4.010 4.121 76,743 +0.04(+0.90%)
Dec 28, 2021 4.065 4.213 4.065 4.084 101,803 +0.04(+0.91%)
Dec 27, 2021 4.222 4.268 4.010 4.047 108,869 -0.14(-3.30%)
Dec 23, 2021 4.157 4.240 4.001 4.185 119,322 +0.02(+0.44%)
Dec 22, 2021 4.277 4.445 4.093 4.167 141,654 -0.03(-0.66%)
Dec 21, 2021 3.946 4.231 3.946 4.194 199,635 +0.28(+7.04%)
Dec 20, 2021 4.084 4.084 3.799 3.918 126,942 -0.27(-6.37%)
Dec 17, 2021 4.157 4.240 4.019 4.185 115,145 -0.04(-0.87%)
Dec 16, 2021 4.415 4.461 4.139 4.222 108,699 -0.14(-3.16%)
Dec 15, 2021 4.277 4.410 4.139 4.360 125,122 +0.08(+1.94%)
Dec 14, 2021 4.268 4.355 4.213 4.277 51,702 -0.05(-1.06%)
Dec 13, 2021 4.562 4.562 4.283 4.323 98,530 -0.27(-5.81%)
Dec 10, 2021 4.820 4.837 4.507 4.590 79,267 -0.16(-3.33%)
Dec 09, 2021 4.720 5.046 4.720 4.748 126,434 +0.10(+2.17%)
Dec 08, 2021 4.647 4.730 4.555 4.647 62,298 -0.01(-0.20%)
Dec 07, 2021 4.684 4.730 4.619 4.656 79,260 +0.08(+1.81%)
Dec 06, 2021 4.399 4.619 4.188 4.573 124,343 +0.19(+4.40%)
Dec 03, 2021 4.629 4.629 4.307 4.381 99,692 -0.23(-4.98%)
Dec 02, 2021 4.472 4.768 4.417 4.610 150,965 +0.09(+2.03%)
Dec 01, 2021 4.877 4.913 4.436 4.518 175,318 -0.26(-5.38%)
Nov 30, 2021 4.775 4.932 4.638 4.775 172,557 -0.13(-2.62%)
Nov 29, 2021 5.299 5.391 4.904 4.904 136,108 -0.35(-6.64%)
Nov 26, 2021 5.400 5.409 5.170 5.253 32,258 -0.22(-4.03%)
Nov 24, 2021 5.400 5.501 5.382 5.473 50,273 +0.06(+1.02%)
Nov 23, 2021 5.473 5.565 5.418 5.418 29,299 -0.04(-0.67%)
Nov 22, 2021 5.593 5.630 5.446 5.455 54,450 -0.12(-2.14%)
Nov 19, 2021 5.510 5.620 5.428 5.574 27,572 +0.00(+0.00%)
Nov 18, 2021 5.602 5.602 5.561 5.574 53,589 -0.06(-0.98%)
Nov 17, 2021 5.749 5.749 5.565 5.630 43,589 -0.14(-2.39%)
Nov 16, 2021 5.675 5.813 5.675 5.767 28,193 +0.08(+1.45%)
Nov 15, 2021 5.832 5.923 5.648 5.685 42,777 -0.15(-2.52%)
Nov 12, 2021 5.942 5.969 5.685 5.832 68,329 -0.12(-2.04%)
Nov 11, 2021 5.980 6.028 5.879 5.953 22,597 +0.01(+0.15%)
Nov 10, 2021 6.182 5.944 57,225 -0.24(-3.86%)
Nov 09, 2021 6.136 6.297 6.060 6.182 113,927 +0.01(+0.15%)
Nov 08, 2021 6.035 6.237 5.971 6.173 157,465 +0.25(+4.26%)
Nov 05, 2021 5.696 5.934 5.696 5.921 59,300 +0.17(+2.95%)
Nov 04, 2021 5.907 5.907 5.705 5.751 56,634 -0.16(-2.64%)
Nov 03, 2021 5.861 5.934 5.751 5.907 36,928 +0.05(+0.78%)
Nov 02, 2021 5.751 5.916 5.696 5.861 74,401 +0.11(+1.91%)
Nov 01, 2021 5.650 5.769 5.558 5.751 43,160 +0.13(+2.28%)
Oct 29, 2021 5.513 5.678 5.471 5.623 58,978 +0.11(+2.00%)
Oct 28, 2021 5.476 5.604 5.458 5.513 80,326 +0.07(+1.35%)
Oct 27, 2021 5.604 5.600 5.407 5.439 234,164 -0.14(-2.47%)
Oct 26, 2021 5.705 5.577 41,366 -0.14(-2.41%)
Oct 25, 2021 5.733 5.856 5.668 5.714 53,841 +0.01(+0.16%)
Oct 22, 2021 5.916 5.953 5.678 5.705 52,541 -0.24(-4.01%)
Oct 21, 2021 5.870 6.112 5.843 5.944 112,399 +0.06(+0.93%)
Oct 20, 2021 5.540 5.889 5.531 5.889 141,835 +0.33(+5.94%)
Oct 19, 2021 5.558 5.668 5.384 5.558 170,453 +0.02(+0.33%)
Oct 18, 2021 5.421 5.558 5.421 5.540 86,677 +0.09(+1.68%)
Oct 15, 2021 5.357 5.513 5.264 5.448 71,764 +0.13(+2.41%)
Oct 14, 2021 5.228 5.347 5.202 5.320 40,482 +0.07(+1.40%)
Oct 13, 2021 5.247 5.366 5.109 5.247 79,723 +0.00(+0.00%)
Oct 12, 2021 5.338 5.384 5.155 5.247 75,313 -0.07(-1.38%)
Oct 11, 2021 5.329 5.425 5.256 5.320 56,112 -0.03(-0.51%)
Oct 08, 2021 5.522 5.522 5.311 5.347 79,355 -0.16(-2.83%)
Oct 07, 2021 5.458 5.538 5.421 5.503 33,336 +0.07(+1.32%)
Oct 06, 2021 5.423 5.468 5.322 5.432 55,778 -0.02(-0.34%)
Oct 05, 2021 5.313 5.496 5.194 5.450 77,743 +0.14(+2.59%)
Oct 04, 2021 5.523 5.523 5.130 5.313 102,692 -0.23(-4.13%)
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.