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 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 1.303 1.531 1.230 1.513 457,156 +0.27(+22.06%)
Apr 29, 2020 1.212 1.513 1.203 1.239 801,733 +0.03(+2.26%)
Apr 28, 2020 1.230 1.312 1.212 1.212 144,677 -0.02(-1.48%)
Apr 27, 2020 1.230 1.239 1.216 1.230 74,466 +0.00(+0.00%)
Apr 24, 2020 1.248 1.276 1.203 1.230 73,198 +0.00(+0.00%)
Apr 23, 2020 1.248 1.312 1.212 1.230 387,480 -0.02(-1.46%)
Apr 22, 2020 1.130 1.257 1.103 1.248 76,741 +0.11(+9.60%)
Apr 21, 2020 1.166 1.166 1.093 1.139 34,510 -0.03(-2.34%)
Apr 20, 2020 1.112 1.194 1.112 1.166 93,283 +0.04(+3.23%)
Apr 17, 2020 1.121 1.239 1.093 1.130 83,623 +0.00(+0.00%)
Apr 16, 2020 1.203 1.239 1.130 1.130 91,232 -0.10(-8.15%)
Apr 15, 2020 1.048 1.239 1.048 1.230 208,545 +0.07(+6.30%)
Apr 14, 2020 1.185 1.267 1.057 1.157 118,746 -0.04(-3.05%)
Apr 13, 2020 1.048 1.241 1.048 1.194 290,268 +0.18(+18.02%)
Apr 09, 2020 1.002 1.127 0.8702 1.011 125,984 +0.06(+6.47%)
Apr 08, 2020 0.9727 0.9727 0.9409 0.9500 209,775 +0.02(+2.45%)
Apr 07, 2020 0.9545 0.9909 0.9181 0.9272 49,839 +0.00(+0.00%)
Apr 06, 2020 0.8181 0.9636 0.8181 0.9272 80,010 +0.11(+13.76%)
Apr 03, 2020 0.7818 0.8572 0.7727 0.8151 84,704 +0.02(+3.06%)
Apr 02, 2020 0.9545 0.9545 0.7563 0.7909 93,172 -0.15(-15.53%)
Apr 01, 2020 0.9181 0.9545 0.8637 0.9363 32,468 +0.05(+6.17%)
Mar 31, 2020 0.9318 0.9454 0.8818 0.8819 15,940 +0.02(+2.12%)
Mar 30, 2020 0.9090 0.9500 0.8636 0.8636 34,785 -0.06(-6.86%)
Mar 27, 2020 0.9636 0.9636 0.8800 0.9272 37,621 -0.02(-1.92%)
Mar 26, 2020 0.8181 0.9454 0.8181 0.9454 65,969 +0.11(+13.04%)
Mar 25, 2020 0.8181 0.8545 0.7909 0.8363 72,035 +0.06(+8.22%)
Mar 24, 2020 0.8181 0.8543 0.7727 0.7728 105,456 -0.05(-5.52%)
Mar 23, 2020 0.7818 0.8545 0.7272 0.8180 71,722 -0.00(-0.02%)
Mar 20, 2020 0.7818 0.8495 0.7818 0.8181 107,915 +0.00(+0.16%)
Mar 19, 2020 0.7909 0.8818 0.7909 0.8169 42,033 +0.04(+4.49%)
Mar 18, 2020 0.8363 0.9318 0.7818 0.7818 102,451 -0.12(-13.13%)
Mar 17, 2020 0.8272 0.9727 0.7745 0.9000 83,952 +0.07(+8.79%)
Mar 16, 2020 0.8363 0.8727 0.8272 0.8272 76,385 -0.04(-4.75%)
Mar 13, 2020 0.8454 0.9309 0.8454 0.8685 22,441 -0.01(-1.25%)
Mar 12, 2020 0.9477 0.9477 0.8251 0.8795 55,183 -0.06(-6.78%)
Mar 11, 2020 0.9430 0.9883 0.9158 0.9435 26,020 -0.09(-8.72%)
Mar 10, 2020 0.9974 1.034 0.9430 1.034 29,392 +0.03(+2.70%)
Mar 09, 2020 0.9611 1.006 0.9520 1.006 15,073 +0.05(+4.72%)
Mar 06, 2020 0.9974 1.124 0.9611 0.9611 60,438 -0.12(-10.92%)
Mar 05, 2020 1.052 1.079 1.024 1.079 23,815 +0.00(+0.00%)
Mar 04, 2020 1.052 1.097 1.052 1.079 5,268 +0.03(+2.59%)
Mar 03, 2020 1.070 1.215 1.016 1.052 41,216 -0.05(-4.92%)
Mar 02, 2020 0.9974 1.115 0.9974 1.106 25,990 +0.13(+12.96%)
Feb 28, 2020 0.9751 1.020 0.9611 0.9792 55,144 -0.06(-6.09%)
Feb 27, 2020 1.133 1.179 1.043 1.043 57,405 -0.14(-11.54%)
Feb 26, 2020 1.152 1.223 1.133 1.179 31,344 +0.04(+3.30%)
Feb 25, 2020 1.269 1.315 1.141 1.141 16,137 -0.15(-11.37%)
Feb 24, 2020 1.260 1.342 1.188 1.288 75,887 +0.05(+4.03%)
Feb 21, 2020 1.242 1.260 1.215 1.238 47,424 +0.01(+1.11%)
Feb 20, 2020 1.170 1.242 1.170 1.224 14,558 +0.04(+3.05%)
Feb 19, 2020 1.197 1.206 1.179 1.188 16,197 +0.02(+1.55%)
Feb 18, 2020 1.133 1.183 1.106 1.170 22,590 -0.01(-0.77%)
Feb 14, 2020 1.124 1.197 1.124 1.179 6,948 +0.02(+1.56%)
Feb 13, 2020 1.278 1.288 1.115 1.161 44,598 -0.14(-10.80%)
Feb 12, 2020 1.224 1.333 1.224 1.301 50,864 +0.08(+6.30%)
Feb 11, 2020 1.197 1.243 1.088 1.224 30,443 +0.07(+6.31%)
Feb 10, 2020 1.179 1.251 1.025 1.151 125,094 -0.00(-0.01%)
Feb 07, 2020 1.152 1.231 1.152 1.152 28,013 -0.04(-3.61%)
Feb 06, 2020 1.195 1.222 1.192 1.195 14,590 -0.01(-0.75%)
Feb 05, 2020 1.149 1.249 1.149 1.204 19,558 +0.03(+2.47%)
Feb 04, 2020 1.176 1.249 1.149 1.175 20,082 +0.03(+2.20%)
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.