U S Global Inv Inc (NQ: GROW )

5.290 USD +0.090 (+1.73%)
Streaming Delayed Price Updated: 11:04 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 5.300 5.450 5.050 5.200 192,517 -0.17(-3.17%)
Jan 26, 2021 5.230 5.551 5.100 5.370 183,444 +0.15(+2.87%)
Jan 25, 2021 5.230 5.450 5.050 5.220 103,766 -0.02(-0.38%)
Jan 22, 2021 4.920 5.300 4.843 5.240 145,500 +0.22(+4.38%)
Jan 21, 2021 5.114 5.220 4.691 5.020 477,264 -0.31(-5.82%)
Jan 20, 2021 5.700 5.739 5.230 5.330 229,835 -0.22(-3.96%)
Jan 19, 2021 5.750 5.870 5.520 5.550 154,005 -0.18(-3.14%)
Jan 15, 2021 5.780 5.920 5.510 5.730 193,100 +0.12(+2.14%)
Jan 14, 2021 5.550 5.650 5.400 5.610 175,380 +0.10(+1.81%)
Jan 13, 2021 5.460 5.590 5.350 5.510 205,170 -0.04(-0.72%)
Jan 12, 2021 5.330 5.700 5.330 5.550 178,454 +0.25(+4.72%)
Jan 11, 2021 5.820 5.820 5.040 5.300 474,229 -0.85(-13.82%)
Jan 08, 2021 6.580 6.700 5.700 6.150 584,300 -0.22(-3.45%)
Jan 07, 2021 5.620 6.550 5.600 6.370 512,977 +0.90(+16.45%)
Jan 06, 2021 5.720 5.910 5.450 5.470 230,721 -0.19(-3.36%)
Jan 05, 2021 5.750 5.780 5.450 5.660 248,228 -0.10(-1.74%)
Jan 04, 2021 5.510 6.000 5.430 5.760 463,831 +0.31(+5.69%)
Dec 31, 2020 5.450 5.450 5.450 427,848 +0.48(+9.66%)
Dec 30, 2020 4.680 5.100 4.680 4.970 427,848 +0.29(+6.20%)
Dec 29, 2020 4.900 4.900 4.460 4.680 71,633 -0.10(-2.09%)
Dec 28, 2020 4.730 4.980 4.610 4.780 85,655 +0.16(+3.46%)
Dec 24, 2020 4.700 4.720 4.400 4.620 94,900 -0.12(-2.53%)
Dec 23, 2020 4.940 4.940 4.670 4.740 74,846 -0.10(-2.07%)
Dec 22, 2020 4.750 4.920 4.720 4.840 94,100 +0.12(+2.54%)
Dec 21, 2020 4.720 4.880 4.610 4.720 199,167 -0.12(-2.48%)
Dec 18, 2020 4.940 5.020 4.770 4.840 205,700 -0.10(-2.02%)
Dec 17, 2020 4.680 4.940 4.640 4.940 354,204 +0.35(+7.63%)
Dec 16, 2020 4.410 4.640 4.386 4.590 320,737 +0.23(+5.28%)
Dec 15, 2020 4.390 4.430 4.200 4.360 137,553 -0.02(-0.46%)
Dec 14, 2020 3.980 4.420 3.940 4.380 316,417 +0.37(+9.23%)
Dec 11, 2020 3.990 4.130 3.940 4.010 110,800 -0.03(-0.74%)
Dec 10, 2020 4.000 4.080 3.810 4.040 78,849 +0.01(+0.25%)
Dec 09, 2020 4.280 4.280 3.960 4.030 157,284 -0.17(-4.05%)
Dec 08, 2020 4.220 4.290 4.080 4.200 60,562 -0.03(-0.71%)
Dec 07, 2020 4.280 4.295 4.090 4.230 122,812 +0.01(+0.24%)
Dec 04, 2020 4.340 4.350 4.080 4.220 118,700 -0.02(-0.47%)
Dec 03, 2020 4.050 4.260 4.030 4.240 175,783 +0.19(+4.69%)
Dec 02, 2020 3.910 4.089 3.750 4.050 169,420 +0.11(+2.79%)
Dec 01, 2020 4.200 4.230 3.900 3.940 296,700 -0.21(-5.06%)
Nov 30, 2020 3.760 4.240 3.760 4.150 470,830 +0.43(+11.56%)
Nov 27, 2020 3.700 3.850 3.630 3.720 96,300 +0.11(+3.05%)
Nov 25, 2020 3.750 3.790 3.533 3.610 112,900 +0.06(+1.69%)
Nov 24, 2020 3.500 3.660 3.280 3.550 292,697 +0.27(+8.23%)
Nov 23, 2020 3.270 3.370 3.170 3.280 149,830 +0.04(+1.23%)
Nov 20, 2020 3.030 3.330 3.020 3.240 163,900 +0.16(+5.19%)
Nov 19, 2020 3.070 3.140 2.960 3.080 81,309 -0.01(-0.32%)
Nov 18, 2020 3.140 3.250 3.010 3.090 105,621 -0.05(-1.59%)
Nov 17, 2020 3.180 3.283 3.130 3.140 124,748 -0.08(-2.48%)
Nov 16, 2020 3.180 3.329 3.150 3.220 139,616 +0.19(+6.10%)
Nov 13, 2020 3.150 3.268 3.000 3.035 78,900 -0.08(-2.72%)
Nov 12, 2020 3.120 3.290 3.097 3.120 42,683 -0.08(-2.50%)
Nov 11, 2020 3.270 3.280 3.110 3.200 25,793 -0.03(-0.93%)
Nov 10, 2020 3.240 3.300 3.080 3.230 75,841 +0.04(+1.25%)
Nov 09, 2020 3.060 3.200 2.970 3.190 145,142 +0.22(+7.41%)
Nov 06, 2020 3.020 3.170 2.950 2.970 107,400 +0.06(+2.06%)
Nov 05, 2020 2.930 3.000 2.810 2.910 133,296 +0.13(+4.68%)
Nov 04, 2020 2.700 2.900 2.543 2.780 28,664 +0.12(+4.51%)
Nov 03, 2020 2.600 2.700 2.357 2.660 44,994 +0.06(+2.31%)
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.