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 (%)
Feb 28, 2023 2.685 2.713 2.637 2.713 6,542 +0.04(+1.43%)
Feb 27, 2023 2.847 2.884 2.627 2.675 33,776 -0.12(-4.44%)
Feb 24, 2023 2.818 2.871 2.799 2.799 8,118 -0.03(-1.01%)
Feb 23, 2023 2.828 2.909 2.828 2.828 6,820 -0.01(-0.34%)
Feb 22, 2023 2.933 2.950 2.819 2.837 31,767 -0.10(-3.26%)
Feb 21, 2023 2.914 2.952 2.876 2.933 10,944 -0.01(-0.32%)
Feb 17, 2023 2.886 2.990 2.886 2.943 12,111 +0.01(+0.33%)
Feb 16, 2023 3.044 3.044 2.914 2.933 9,197 -0.03(-0.97%)
Feb 15, 2023 2.952 3.000 2.943 2.962 11,601 +0.02(+0.65%)
Feb 14, 2023 2.895 2.962 2.895 2.943 20,585 +0.03(+0.98%)
Feb 13, 2023 2.962 2.990 2.914 2.914 9,385 -0.02(-0.65%)
Feb 10, 2023 2.914 2.981 2.914 2.933 17,353 -0.06(-2.00%)
Feb 09, 2023 3.021 3.059 2.974 2.993 11,146 +0.02(+0.64%)
Feb 08, 2023 3.012 3.069 2.974 2.974 12,209 -0.06(-1.89%)
Feb 07, 2023 3.126 3.126 2.964 3.031 43,674 -0.07(-2.15%)
Feb 06, 2023 3.126 3.128 3.088 3.098 9,168 -0.01(-0.31%)
Feb 03, 2023 3.083 3.145 3.083 3.107 18,216 +0.01(+0.31%)
Feb 02, 2023 3.088 3.126 3.050 3.098 28,791 +0.06(+1.88%)
Feb 01, 2023 3.002 3.050 2.984 3.040 17,174 +0.06(+1.92%)
Jan 31, 2023 2.976 3.012 2.964 2.983 30,831 +0.02(+0.64%)
Jan 30, 2023 2.945 3.040 2.945 2.964 28,373 -0.02(-0.64%)
Jan 27, 2023 2.936 3.007 2.936 2.983 33,110 +0.03(+0.97%)
Jan 26, 2023 2.983 3.012 2.955 2.955 81,131 -0.02(-0.64%)
Jan 25, 2023 2.931 3.002 2.931 2.974 43,919 +0.05(+1.63%)
Jan 24, 2023 2.955 2.955 2.888 2.926 35,502 +0.00(+0.00%)
Jan 23, 2023 2.888 2.945 2.859 2.926 27,654 +0.06(+2.08%)
Jan 20, 2023 2.831 2.926 2.831 2.866 24,768 +0.01(+0.24%)
Jan 19, 2023 2.840 2.878 2.840 2.859 22,391 +0.01(+0.33%)
Jan 18, 2023 2.907 2.950 2.847 2.850 47,751 -0.03(-0.99%)
Jan 17, 2023 2.859 2.917 2.821 2.878 27,352 +0.02(+0.67%)
Jan 13, 2023 2.859 2.923 2.859 2.859 33,534 -0.05(-1.80%)
Jan 12, 2023 2.926 2.926 2.869 2.912 30,131 +0.01(+0.49%)
Jan 11, 2023 2.850 2.917 2.809 2.897 22,868 -0.01(-0.33%)
Jan 10, 2023 2.907 2.917 2.774 2.907 25,131 +0.03(+0.99%)
Jan 09, 2023 2.783 2.917 2.783 2.878 42,130 +0.07(+2.37%)
Jan 06, 2023 2.783 2.829 2.733 2.812 20,778 +0.06(+2.34%)
Jan 05, 2023 2.814 2.832 2.747 2.747 21,701 -0.05(-1.70%)
Jan 04, 2023 2.757 2.795 2.757 2.795 21,945 +0.03(+1.03%)
Jan 03, 2023 2.776 2.785 2.743 2.766 27,826 +0.02(+0.69%)
Dec 30, 2022 2.643 2.757 2.643 2.747 88,086 +0.10(+3.96%)
Dec 29, 2022 2.586 2.690 2.510 2.643 52,071 +0.07(+2.58%)
Dec 28, 2022 2.472 2.576 2.461 2.576 57,438 +0.08(+3.04%)
Dec 27, 2022 2.538 2.586 2.500 2.500 31,198 -0.02(-0.75%)
Dec 23, 2022 2.491 2.519 2.481 2.519 29,682 -0.01(-0.38%)
Dec 22, 2022 2.681 2.681 2.405 2.529 94,434 -0.12(-4.66%)
Dec 21, 2022 2.652 2.671 2.643 2.652 35,225 +0.01(+0.36%)
Dec 20, 2022 2.614 2.700 2.614 2.643 27,235 +0.09(+3.35%)
Dec 19, 2022 2.757 2.757 2.548 2.557 80,975 -0.19(-6.92%)
Dec 16, 2022 2.749 2.776 2.681 2.747 19,293 -0.01(-0.34%)
Dec 15, 2022 2.671 2.766 2.671 2.757 33,967 +0.08(+2.84%)
Dec 14, 2022 2.719 2.738 2.671 2.681 36,257 -0.07(-2.42%)
Dec 13, 2022 2.747 2.757 2.709 2.747 16,536 +0.01(+0.35%)
Dec 12, 2022 2.766 2.776 2.728 2.738 7,913 -0.02(-0.69%)
Dec 09, 2022 2.709 2.757 2.709 2.757 6,593 +0.02(+0.61%)
Dec 08, 2022 2.693 2.759 2.680 2.740 34,519 +0.06(+2.12%)
Dec 07, 2022 2.683 2.721 2.683 2.683 15,763 -0.04(-1.39%)
Dec 06, 2022 2.699 2.731 2.683 2.721 10,547 -0.02(-0.69%)
Dec 05, 2022 2.731 2.817 2.702 2.740 31,085 -0.02(-0.69%)
Dec 02, 2022 2.778 2.835 2.759 2.759 12,082 -0.04(-1.36%)
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.