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 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2022 2.626 2.739 2.626 2.730 88,661 +0.10(+3.96%)
Dec 29, 2022 2.569 2.673 2.493 2.626 52,411 +0.07(+2.58%)
Dec 28, 2022 2.456 2.560 2.445 2.560 57,813 +0.08(+3.04%)
Dec 27, 2022 2.522 2.569 2.484 2.484 31,401 -0.02(-0.75%)
Dec 23, 2022 2.475 2.503 2.465 2.503 29,875 -0.01(-0.38%)
Dec 22, 2022 2.663 2.663 2.390 2.512 95,050 -0.12(-4.66%)
Dec 21, 2022 2.635 2.654 2.626 2.635 35,454 +0.01(+0.36%)
Dec 20, 2022 2.597 2.682 2.597 2.626 27,413 +0.08(+3.35%)
Dec 19, 2022 2.739 2.739 2.531 2.541 81,503 -0.19(-6.92%)
Dec 16, 2022 2.731 2.758 2.663 2.730 19,419 -0.01(-0.35%)
Dec 15, 2022 2.654 2.748 2.654 2.739 34,189 +0.08(+2.84%)
Dec 14, 2022 2.701 2.720 2.654 2.663 36,493 -0.07(-2.42%)
Dec 13, 2022 2.730 2.739 2.692 2.730 16,644 +0.01(+0.35%)
Dec 12, 2022 2.748 2.758 2.711 2.720 7,965 -0.02(-0.69%)
Dec 09, 2022 2.692 2.739 2.692 2.739 6,636 +0.02(+0.62%)
Dec 08, 2022 2.675 2.741 2.662 2.722 34,750 +0.06(+2.12%)
Dec 07, 2022 2.665 2.703 2.665 2.665 15,868 -0.04(-1.39%)
Dec 06, 2022 2.681 2.713 2.666 2.703 10,618 -0.02(-0.69%)
Dec 05, 2022 2.713 2.798 2.684 2.722 31,293 -0.02(-0.69%)
Dec 02, 2022 2.760 2.816 2.741 2.741 12,163 -0.04(-1.36%)
Dec 01, 2022 2.656 2.778 2.647 2.778 23,057 +0.14(+5.36%)
Nov 30, 2022 2.656 2.684 2.628 2.637 54,055 -0.02(-0.71%)
Nov 29, 2022 2.675 2.694 2.647 2.656 20,761 -0.01(-0.35%)
Nov 28, 2022 2.713 2.758 2.656 2.665 17,234 -0.02(-0.70%)
Nov 25, 2022 2.684 2.713 2.684 2.684 4,073 -0.03(-1.17%)
Nov 23, 2022 2.741 2.769 2.684 2.716 5,789 +0.01(+0.48%)
Nov 22, 2022 2.703 2.741 2.684 2.703 9,226 +0.06(+2.14%)
Nov 21, 2022 2.675 2.694 2.637 2.647 29,768 +0.00(+0.00%)
Nov 18, 2022 2.694 2.755 2.647 2.647 13,344 -0.04(-1.40%)
Nov 17, 2022 2.741 2.748 2.684 2.684 8,670 -0.05(-1.72%)
Nov 16, 2022 2.807 2.811 2.731 2.731 8,419 -0.06(-2.03%)
Nov 15, 2022 2.835 2.882 2.783 2.788 27,150 -0.02(-0.67%)
Nov 14, 2022 2.844 2.901 2.797 2.807 15,596 +0.03(+1.02%)
Nov 11, 2022 2.826 2.915 2.750 2.778 69,473 -0.11(-3.91%)
Nov 10, 2022 2.901 2.929 2.816 2.892 13,902 +0.12(+4.35%)
Nov 09, 2022 2.818 2.893 2.752 2.771 49,023 -0.10(-3.59%)
Nov 08, 2022 2.996 2.998 2.874 2.874 17,239 -0.10(-3.47%)
Nov 07, 2022 2.846 2.996 2.818 2.978 29,118 +0.16(+5.67%)
Nov 04, 2022 2.842 2.852 2.809 2.818 4,266 +0.05(+1.70%)
Nov 03, 2022 2.752 2.801 2.747 2.771 18,207 +0.01(+0.34%)
Nov 02, 2022 2.784 2.790 2.733 2.762 17,656 -0.01(-0.34%)
Nov 01, 2022 2.733 2.787 2.733 2.771 25,090 +0.05(+1.72%)
Oct 31, 2022 2.733 2.762 2.705 2.724 24,117 -0.01(-0.34%)
Oct 28, 2022 2.771 2.771 2.715 2.733 3,979 +0.05(+1.75%)
Oct 27, 2022 2.677 2.743 2.649 2.686 22,424 +0.04(+1.42%)
Oct 26, 2022 2.696 2.696 2.639 2.649 20,578 -0.03(-1.05%)
Oct 25, 2022 2.592 2.686 2.592 2.677 35,328 +0.08(+3.26%)
Oct 24, 2022 2.621 2.668 2.592 2.592 26,754 -0.03(-1.07%)
Oct 21, 2022 2.621 2.648 2.611 2.621 22,021 +0.04(+1.45%)
Oct 20, 2022 2.649 2.647 2.583 2.583 11,201 +0.00(+0.00%)
Oct 19, 2022 2.592 2.611 2.583 2.583 15,623 -0.01(-0.36%)
Oct 18, 2022 2.602 2.658 2.592 2.592 31,262 +0.00(+0.00%)
Oct 17, 2022 2.517 2.621 2.517 2.592 11,452 +0.01(+0.36%)
Oct 14, 2022 2.527 2.705 2.517 2.583 32,479 +0.05(+2.15%)
Oct 13, 2022 2.482 2.575 2.472 2.529 33,324 -0.01(-0.37%)
Oct 12, 2022 2.641 2.641 2.538 2.538 12,394 -0.04(-1.45%)
Oct 11, 2022 2.669 2.669 2.542 2.575 30,644 -0.10(-3.56%)
Oct 10, 2022 2.669 2.688 2.632 2.670 24,446 -0.01(-0.30%)
Oct 07, 2022 2.847 2.878 2.622 2.678 57,038 -0.17(-5.92%)
Oct 06, 2022 2.913 2.922 2.847 2.847 13,092 +0.02(+0.60%)
Oct 05, 2022 2.914 2.933 2.802 2.830 10,608 -0.05(-1.62%)
Oct 04, 2022 2.802 2.905 2.802 2.877 34,040 +0.07(+2.33%)
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.