Skip to main content

U S Global Inv Inc (NQ: GROW )

2.630 -0.020 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.640 2.720 2.600 2.630 34,920 -0.02(-0.75%)
Feb 27, 2024 2.690 2.700 2.646 2.650 11,984 +0.01(+0.38%)
Feb 26, 2024 2.650 2.690 2.640 2.640 15,441 -0.02(-0.75%)
Feb 23, 2024 2.630 2.670 2.630 2.660 12,342 +0.00(+0.00%)
Feb 22, 2024 2.630 2.685 2.630 2.660 17,202 +0.01(+0.38%)
Feb 21, 2024 2.620 2.650 2.620 2.650 10,362 +0.03(+1.15%)
Feb 20, 2024 2.580 2.644 2.570 2.620 58,718 +0.01(+0.38%)
Feb 16, 2024 2.620 2.650 2.595 2.610 66,701 +0.01(+0.38%)
Feb 15, 2024 2.610 2.654 2.599 2.600 102,103 -0.01(-0.38%)
Feb 14, 2024 2.700 2.700 2.575 2.610 117,407 -0.09(-3.33%)
Feb 13, 2024 2.700 2.750 2.700 2.700 29,014 -0.06(-2.17%)
Feb 12, 2024 2.770 2.800 2.750 2.760 33,883 -0.01(-0.36%)
Feb 09, 2024 2.770 2.790 2.700 2.770 131,548 +0.02(+0.64%)
Feb 08, 2024 2.792 2.792 2.748 2.752 18,854 -0.01(-0.36%)
Feb 07, 2024 2.752 2.782 2.743 2.762 30,086 +0.01(+0.36%)
Feb 06, 2024 2.832 2.832 2.752 2.752 20,846 -0.01(-0.36%)
Feb 05, 2024 2.822 2.839 2.762 2.762 22,868 -0.07(-2.46%)
Feb 02, 2024 2.782 2.832 2.782 2.832 14,272 +0.01(+0.35%)
Feb 01, 2024 2.912 2.916 2.792 2.822 36,576 -0.09(-3.08%)
Jan 31, 2024 2.882 2.932 2.841 2.912 74,781 +0.03(+1.04%)
Jan 30, 2024 2.812 2.882 2.812 2.882 10,679 +0.04(+1.40%)
Jan 29, 2024 2.812 2.862 2.812 2.842 10,043 +0.01(+0.35%)
Jan 26, 2024 2.802 2.842 2.802 2.832 33,299 +0.03(+1.07%)
Jan 25, 2024 2.802 2.822 2.802 2.802 9,147 +0.00(+0.00%)
Jan 24, 2024 2.802 2.822 2.792 2.802 13,716 +0.01(+0.36%)
Jan 23, 2024 2.733 2.822 2.733 2.792 32,892 +0.05(+1.82%)
Jan 22, 2024 2.792 2.792 2.740 2.743 26,300 -0.04(-1.43%)
Jan 19, 2024 2.802 2.864 2.752 2.782 35,623 -0.01(-0.36%)
Jan 18, 2024 2.772 2.792 2.772 2.792 11,055 +0.01(+0.36%)
Jan 17, 2024 2.772 2.826 2.772 2.782 19,866 +0.00(+0.00%)
Jan 16, 2024 2.792 2.832 2.782 2.782 23,153 -0.01(-0.40%)
Jan 12, 2024 2.862 2.862 2.782 2.794 14,673 +0.02(+0.76%)
Jan 11, 2024 2.807 2.862 2.762 2.772 38,550 +0.02(+0.72%)
Jan 10, 2024 2.772 2.812 2.752 2.752 10,216 -0.04(-1.43%)
Jan 09, 2024 2.832 2.832 2.762 2.792 13,238 +0.00(+0.00%)
Jan 08, 2024 2.802 2.832 2.792 2.792 5,426 +0.00(+0.00%)
Jan 05, 2024 2.822 2.872 2.792 2.792 42,635 -0.06(-2.18%)
Jan 04, 2024 2.805 2.875 2.785 2.855 20,959 +0.08(+2.87%)
Jan 03, 2024 2.745 2.785 2.745 2.775 22,662 +0.03(+1.09%)
Jan 02, 2024 2.805 2.846 2.735 2.745 33,807 -0.06(-2.13%)
Dec 29, 2023 2.885 2.904 2.805 2.805 27,115 -0.06(-2.08%)
Dec 28, 2023 2.855 2.919 2.822 2.865 45,026 +0.00(+0.00%)
Dec 27, 2023 2.795 3.034 2.795 2.865 97,513 +0.02(+0.70%)
Dec 26, 2023 2.825 2.845 2.815 2.845 43,780 +0.02(+0.70%)
Dec 22, 2023 2.815 2.825 2.815 2.825 20,680 +0.00(+0.00%)
Dec 21, 2023 2.775 2.835 2.733 2.825 31,504 +0.04(+1.43%)
Dec 20, 2023 2.725 2.795 2.706 2.785 68,767 +0.02(+0.72%)
Dec 19, 2023 2.745 2.805 2.725 2.765 55,277 +0.06(+2.21%)
Dec 18, 2023 2.735 2.775 2.706 2.706 19,932 -0.07(-2.51%)
Dec 15, 2023 2.775 2.835 2.745 2.775 27,019 -0.07(-2.45%)
Dec 14, 2023 2.815 2.865 2.785 2.845 40,270 +0.03(+1.06%)
Dec 13, 2023 2.765 2.875 2.765 2.815 28,981 +0.01(+0.35%)
Dec 12, 2023 2.885 2.984 2.805 2.805 67,121 -0.08(-2.76%)
Dec 11, 2023 2.934 2.984 2.875 2.885 38,788 -0.05(-1.65%)
Dec 08, 2023 2.984 3.004 2.856 2.933 29,267 -0.02(-0.80%)
Dec 07, 2023 2.977 2.977 2.917 2.957 17,705 +0.05(+1.71%)
Dec 06, 2023 2.986 3.006 2.907 2.907 21,041 -0.09(-2.98%)
Dec 05, 2023 3.006 3.006 2.977 2.996 13,034 +0.00(+0.00%)
Dec 04, 2023 2.947 3.021 2.947 2.996 19,850 +0.06(+2.03%)
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.