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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2020 1.158 1.186 1.158 1.186 16,022 +0.02(+2.03%)
Jan 30, 2020 1.186 1.186 1.149 1.162 15,212 -0.03(-2.58%)
Jan 29, 2020 1.186 1.231 1.158 1.193 8,664 -0.00(-0.16%)
Jan 28, 2020 1.204 1.231 1.158 1.195 31,756 -0.01(-0.75%)
Jan 27, 2020 1.222 1.231 1.204 1.204 20,015 -0.02(-1.73%)
Jan 24, 2020 1.222 1.249 1.222 1.225 15,580 +0.00(+0.25%)
Jan 23, 2020 1.249 1.249 1.222 1.222 20,478 -0.02(-1.45%)
Jan 22, 2020 1.240 1.243 1.222 1.240 13,130 +0.01(+0.72%)
Jan 21, 2020 1.222 1.249 1.222 1.231 46,532 +0.00(+0.00%)
Jan 17, 2020 1.213 1.249 1.213 1.231 9,944 -0.01(-0.74%)
Jan 16, 2020 1.222 1.249 1.222 1.240 14,863 +0.05(+3.80%)
Jan 15, 2020 1.237 1.249 1.195 1.195 15,963 -0.05(-3.65%)
Jan 14, 2020 1.213 1.267 1.176 1.240 11,342 +0.03(+2.24%)
Jan 13, 2020 1.222 1.249 1.204 1.213 27,120 -0.05(-3.60%)
Jan 10, 2020 1.222 1.266 1.222 1.258 12,928 +0.02(+1.71%)
Jan 09, 2020 1.256 1.260 1.220 1.237 41,787 -0.05(-3.58%)
Jan 08, 2020 1.274 1.328 1.274 1.283 9,324 -0.01(-0.80%)
Jan 07, 2020 1.292 1.336 1.274 1.293 17,757 -0.03(-1.95%)
Jan 06, 2020 1.310 1.355 1.277 1.319 22,693 +0.02(+1.39%)
Jan 03, 2020 1.346 1.391 1.301 1.301 133,948 -0.04(-3.34%)
Jan 02, 2020 1.339 1.346 1.319 1.346 14,020 +0.04(+3.46%)
Dec 31, 2019 1.265 1.310 1.265 1.301 70,073 +0.02(+1.41%)
Dec 30, 2019 1.201 1.310 1.201 1.283 68,463 +0.08(+6.77%)
Dec 27, 2019 1.201 1.247 1.201 1.201 35,092 +0.00(+0.00%)
Dec 26, 2019 1.156 1.220 1.147 1.201 54,542 +0.01(+0.87%)
Dec 24, 2019 1.147 1.220 1.147 1.191 34,760 +0.04(+3.82%)
Dec 23, 2019 1.183 1.183 1.120 1.147 18,874 -0.04(-3.05%)
Dec 20, 2019 1.165 1.183 1.138 1.183 23,690 +0.02(+1.55%)
Dec 19, 2019 1.147 1.201 1.120 1.165 48,088 +0.02(+1.58%)
Dec 18, 2019 1.138 1.165 1.121 1.147 16,287 +0.00(+0.00%)
Dec 17, 2019 1.111 1.147 1.093 1.147 97,937 +0.01(+0.79%)
Dec 16, 2019 1.165 1.174 1.084 1.138 66,315 -0.04(-3.08%)
Dec 13, 2019 1.174 1.194 1.165 1.174 33,210 +0.00(+0.00%)
Dec 12, 2019 1.201 1.220 1.174 1.174 32,216 -0.05(-3.70%)
Dec 11, 2019 1.242 1.245 1.201 1.220 28,776 -0.02(-1.82%)
Dec 10, 2019 1.238 1.274 1.238 1.242 22,646 -0.00(-0.36%)
Dec 09, 2019 1.238 1.265 1.238 1.247 35,408 +0.00(+0.00%)
Dec 06, 2019 1.274 1.274 1.247 1.247 13,948 -0.02(-1.25%)
Dec 05, 2019 1.290 1.290 1.262 1.262 19,343 -0.02(-1.41%)
Dec 04, 2019 1.307 1.335 1.274 1.280 22,840 -0.03(-2.07%)
Dec 03, 2019 1.271 1.335 1.271 1.307 11,042 +0.00(+0.12%)
Dec 02, 2019 1.280 1.307 1.280 1.306 12,551 -0.00(-0.12%)
Nov 29, 2019 1.289 1.307 1.280 1.307 19,296 -0.02(-1.74%)
Nov 27, 2019 1.335 1.371 1.307 1.331 23,843 -0.03(-2.15%)
Nov 26, 2019 1.362 1.371 1.335 1.360 16,658 +0.01(+0.53%)
Nov 25, 2019 1.353 1.363 1.326 1.353 29,990 -0.03(-1.96%)
Nov 22, 2019 1.353 1.389 1.353 1.380 24,176 -0.01(-0.65%)
Nov 21, 2019 1.335 1.389 1.335 1.389 28,422 +0.06(+4.76%)
Nov 20, 2019 1.344 1.398 1.321 1.326 65,270 -0.03(-2.00%)
Nov 19, 2019 1.371 1.407 1.344 1.353 83,462 -0.02(-1.32%)
Nov 18, 2019 1.353 1.380 1.326 1.371 37,345 +0.00(+0.00%)
Nov 15, 2019 1.362 1.389 1.353 1.371 18,741 +0.00(+0.00%)
Nov 14, 2019 1.353 1.371 1.335 1.371 31,721 +0.00(+0.00%)
Nov 13, 2019 1.371 1.371 1.333 1.371 42,163 +0.00(+0.00%)
Nov 12, 2019 1.389 1.398 1.359 1.371 29,564 -0.05(-3.18%)
Nov 11, 2019 1.353 1.425 1.353 1.416 29,112 +0.04(+2.61%)
Nov 08, 2019 1.452 1.465 1.371 1.380 31,273 -0.07(-4.97%)
Nov 07, 2019 1.452 1.461 1.425 1.452 52,736 +0.04(+2.71%)
Nov 06, 2019 1.467 1.476 1.404 1.413 30,660 -0.02(-1.26%)
Nov 05, 2019 1.449 1.458 1.401 1.431 25,396 -0.04(-2.45%)
Nov 04, 2019 1.440 1.476 1.440 1.467 31,385 +0.02(+1.24%)
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.