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 -0.050 (-1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
Dec 31, 2019 1.268 1.314 1.268 1.305 69,871 +0.02(+1.41%)
Dec 30, 2019 1.205 1.314 1.205 1.286 68,265 +0.08(+6.77%)
Dec 27, 2019 1.205 1.250 1.205 1.205 34,991 +0.00(+0.00%)
Dec 26, 2019 1.160 1.223 1.151 1.205 54,385 +0.01(+0.87%)
Dec 24, 2019 1.151 1.223 1.151 1.194 34,659 +0.04(+3.82%)
Dec 23, 2019 1.187 1.187 1.123 1.151 18,820 -0.04(-3.05%)
Dec 20, 2019 1.169 1.187 1.141 1.187 23,621 +0.02(+1.55%)
Dec 19, 2019 1.151 1.205 1.123 1.169 47,949 +0.02(+1.57%)
Dec 18, 2019 1.141 1.169 1.124 1.151 16,240 +0.00(+0.00%)
Dec 17, 2019 1.114 1.151 1.096 1.151 97,654 +0.01(+0.79%)
Dec 16, 2019 1.169 1.178 1.087 1.141 66,124 -0.04(-3.08%)
Dec 13, 2019 1.178 1.198 1.169 1.178 33,114 +0.00(+0.00%)
Dec 12, 2019 1.205 1.223 1.178 1.178 32,123 -0.05(-3.70%)
Dec 11, 2019 1.246 1.249 1.205 1.223 28,693 -0.02(-1.82%)
Dec 10, 2019 1.241 1.277 1.241 1.246 22,580 -0.00(-0.36%)
Dec 09, 2019 1.241 1.268 1.241 1.250 35,306 +0.00(+0.00%)
Dec 06, 2019 1.277 1.277 1.250 1.250 13,908 -0.02(-1.25%)
Dec 05, 2019 1.294 1.294 1.266 1.266 19,287 -0.02(-1.41%)
Dec 04, 2019 1.311 1.338 1.278 1.284 22,774 -0.03(-2.07%)
Dec 03, 2019 1.275 1.338 1.275 1.311 11,010 +0.00(+0.12%)
Dec 02, 2019 1.284 1.311 1.284 1.310 12,515 -0.00(-0.12%)
Nov 29, 2019 1.293 1.311 1.284 1.311 19,240 -0.02(-1.73%)
Nov 27, 2019 1.338 1.375 1.311 1.334 23,774 -0.03(-2.15%)
Nov 26, 2019 1.366 1.375 1.338 1.364 16,610 +0.01(+0.53%)
Nov 25, 2019 1.356 1.366 1.329 1.356 29,903 -0.03(-1.96%)
Nov 22, 2019 1.356 1.393 1.356 1.384 24,106 -0.01(-0.65%)
Nov 21, 2019 1.338 1.393 1.338 1.393 28,340 +0.06(+4.76%)
Nov 20, 2019 1.347 1.402 1.325 1.329 65,082 -0.03(-2.00%)
Nov 19, 2019 1.375 1.411 1.347 1.356 83,221 -0.02(-1.32%)
Nov 18, 2019 1.356 1.384 1.329 1.375 37,237 +0.00(+0.00%)
Nov 15, 2019 1.366 1.393 1.356 1.375 18,687 +0.00(+0.00%)
Nov 14, 2019 1.356 1.375 1.338 1.375 31,630 +0.00(+0.00%)
Nov 13, 2019 1.375 1.375 1.337 1.375 42,042 +0.00(+0.00%)
Nov 12, 2019 1.393 1.402 1.363 1.375 29,479 -0.05(-3.18%)
Nov 11, 2019 1.356 1.429 1.356 1.420 29,028 +0.04(+2.61%)
Nov 08, 2019 1.456 1.469 1.375 1.384 31,183 -0.07(-4.97%)
Nov 07, 2019 1.456 1.465 1.429 1.456 52,584 +0.04(+2.71%)
Nov 06, 2019 1.472 1.481 1.409 1.418 30,571 -0.02(-1.26%)
Nov 05, 2019 1.454 1.463 1.405 1.436 25,323 -0.04(-2.45%)
Nov 04, 2019 1.445 1.481 1.445 1.472 31,295 +0.02(+1.24%)
Nov 01, 2019 1.318 1.454 1.300 1.454 79,190 +0.12(+8.78%)
Oct 31, 2019 1.490 1.490 1.291 1.336 160,605 -0.18(-11.90%)
Oct 30, 2019 1.715 1.734 1.427 1.517 180,002 -0.18(-10.64%)
Oct 29, 2019 1.815 1.842 1.670 1.697 76,877 -0.15(-8.29%)
Oct 28, 2019 1.779 1.880 1.779 1.851 92,341 +0.09(+5.13%)
Oct 25, 2019 1.761 1.779 1.743 1.761 45,077 +0.01(+0.78%)
Oct 24, 2019 1.734 1.761 1.734 1.747 21,795 +0.03(+1.84%)
Oct 23, 2019 1.725 1.752 1.715 1.715 13,008 -0.03(-1.55%)
Oct 22, 2019 1.761 1.761 1.697 1.743 10,074 +0.02(+1.05%)
Oct 21, 2019 1.706 1.734 1.699 1.725 8,500 +0.04(+2.14%)
Oct 18, 2019 1.715 1.750 1.670 1.688 13,512 -0.03(-1.58%)
Oct 17, 2019 1.706 1.761 1.697 1.715 11,252 -0.02(-1.04%)
Oct 16, 2019 1.670 1.761 1.670 1.734 28,613 +0.06(+3.78%)
Oct 15, 2019 1.752 1.788 1.670 1.670 77,132 -0.05(-3.12%)
Oct 14, 2019 1.788 1.788 1.697 1.724 26,541 -0.05(-2.58%)
Oct 11, 2019 1.770 1.779 1.727 1.770 18,496 -0.01(-0.51%)
Oct 10, 2019 1.770 1.833 1.770 1.779 19,005 -0.01(-0.38%)
Oct 09, 2019 1.804 1.813 1.785 1.785 15,764 -0.05(-2.50%)
Oct 08, 2019 1.822 1.849 1.797 1.831 12,450 +0.03(+1.53%)
Oct 07, 2019 1.804 1.849 1.794 1.804 17,090 +0.00(+0.00%)
Oct 04, 2019 1.749 1.804 1.731 1.804 9,537 +0.05(+2.56%)
Oct 03, 2019 1.749 1.794 1.731 1.758 29,900 -0.03(-1.52%)
Oct 02, 2019 1.867 1.867 1.769 1.785 28,645 -0.09(-4.81%)
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.