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 )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM 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, 2021 6.401 6.567 6.171 6.420 163,564 +0.06(+0.87%)
Mar 30, 2021 6.236 6.466 6.162 6.365 77,375 +0.13(+2.06%)
Mar 29, 2021 6.539 6.585 6.236 6.236 131,595 -0.29(-4.51%)
Mar 26, 2021 6.824 6.824 6.410 6.530 159,612 -0.16(-2.34%)
Mar 25, 2021 6.135 6.824 6.033 6.686 171,668 +0.28(+4.30%)
Mar 24, 2021 6.723 6.889 6.328 6.410 297,965 -0.27(-3.99%)
Mar 23, 2021 7.220 7.956 6.659 6.677 511,898 -0.57(-7.87%)
Mar 22, 2021 7.064 7.330 6.889 7.247 193,785 +0.20(+2.87%)
Mar 19, 2021 6.981 7.118 6.815 7.045 117,208 -0.05(-0.65%)
Mar 18, 2021 7.220 7.349 6.999 7.091 162,170 -0.17(-2.41%)
Mar 17, 2021 7.174 7.284 6.751 7.266 408,531 +0.06(+0.89%)
Mar 16, 2021 6.990 7.376 6.981 7.201 359,647 +0.28(+3.98%)
Mar 15, 2021 6.493 6.959 6.493 6.926 162,362 +0.42(+6.51%)
Mar 12, 2021 6.447 6.633 6.420 6.502 112,859 -0.09(-1.33%)
Mar 11, 2021 6.424 6.617 6.342 6.590 202,869 +0.34(+5.44%)
Mar 10, 2021 6.075 6.342 5.992 6.250 139,978 +0.27(+4.45%)
Mar 09, 2021 5.956 6.222 5.882 5.983 163,552 +0.14(+2.36%)
Mar 08, 2021 5.882 6.158 5.761 5.845 187,553 -0.02(-0.31%)
Mar 05, 2021 5.864 6.185 5.349 5.864 252,315 +0.00(+0.00%)
Mar 04, 2021 6.434 6.507 5.735 5.864 625,432 -0.69(-10.52%)
Mar 03, 2021 6.663 6.783 6.443 6.553 174,353 -0.07(-1.11%)
Mar 02, 2021 6.755 6.792 6.480 6.627 152,254 -0.01(-0.14%)
Mar 01, 2021 6.709 6.764 6.480 6.636 182,338 +0.21(+3.29%)
Feb 26, 2021 6.066 6.507 5.983 6.424 239,803 +0.06(+1.01%)
Feb 25, 2021 6.829 6.921 6.222 6.360 358,232 -0.36(-5.34%)
Feb 24, 2021 6.526 6.902 6.461 6.719 194,440 +0.06(+0.97%)
Feb 23, 2021 6.820 6.920 6.061 6.654 404,391 -0.54(-7.54%)
Feb 22, 2021 7.077 7.628 7.049 7.196 526,312 -0.28(-3.69%)
Feb 19, 2021 6.590 7.693 6.590 7.472 801,665 +0.85(+12.76%)
Feb 18, 2021 6.682 6.948 6.268 6.627 439,924 -0.34(-4.88%)
Feb 17, 2021 6.709 7.123 6.571 6.967 453,850 +0.37(+5.57%)
Feb 16, 2021 6.948 7.215 6.461 6.599 583,117 -0.32(-4.65%)
Feb 12, 2021 6.691 7.254 6.526 6.921 471,990 +0.07(+0.97%)
Feb 11, 2021 7.121 7.157 6.505 6.854 1,325,144 -0.54(-7.33%)
Feb 10, 2021 6.128 7.571 5.981 7.396 2,364,667 +1.24(+20.15%)
Feb 09, 2021 6.211 6.523 5.981 6.156 779,237 +0.04(+0.60%)
Feb 08, 2021 6.349 6.459 5.752 6.119 1,640,101 +0.01(+0.15%)
Feb 05, 2021 6.358 6.615 5.788 6.110 1,353,100 +0.60(+10.88%)
Feb 04, 2021 5.676 5.676 5.428 5.510 631,701 -0.09(-1.64%)
Feb 03, 2021 5.464 5.602 5.281 5.602 274,519 +0.12(+2.18%)
Feb 02, 2021 5.510 5.703 5.409 5.483 204,384 +0.00(+0.00%)
Feb 01, 2021 5.363 5.492 5.143 5.483 293,281 +0.39(+7.57%)
Jan 29, 2021 4.886 5.804 4.867 5.097 1,015,901 +0.07(+1.46%)
Jan 28, 2021 4.867 5.143 4.647 5.024 235,052 +0.25(+5.19%)
Jan 27, 2021 4.867 5.005 4.638 4.776 209,623 -0.16(-3.17%)
Jan 26, 2021 4.803 5.098 4.684 4.932 199,743 +0.14(+2.87%)
Jan 25, 2021 4.803 5.005 4.638 4.794 112,986 -0.02(-0.38%)
Jan 22, 2021 4.519 4.867 4.447 4.812 158,428 +0.20(+4.38%)
Jan 21, 2021 4.697 4.794 4.308 4.610 519,671 -0.28(-5.82%)
Jan 20, 2021 5.235 5.271 4.803 4.895 250,256 -0.20(-3.96%)
Jan 19, 2021 5.281 5.391 5.070 5.097 167,689 -0.17(-3.14%)
Jan 15, 2021 5.308 5.437 5.060 5.262 210,257 +0.11(+2.14%)
Jan 14, 2021 5.097 5.189 4.959 5.152 190,963 +0.09(+1.81%)
Jan 13, 2021 5.014 5.134 4.913 5.060 223,400 -0.04(-0.72%)
Jan 12, 2021 4.895 5.235 4.895 5.097 194,310 +0.23(+4.72%)
Jan 11, 2021 5.345 5.345 4.629 4.867 516,366 -0.78(-13.82%)
Jan 08, 2021 6.043 6.153 5.235 5.648 636,217 -0.20(-3.42%)
Jan 07, 2021 5.159 6.013 5.141 5.848 558,776 +0.83(+16.45%)
Jan 06, 2021 5.251 5.426 5.003 5.022 251,320 -0.17(-3.36%)
Jan 05, 2021 5.279 5.306 5.003 5.196 270,390 -0.09(-1.74%)
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.