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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 29, 2020 1.968 1.968 1.821 1.913 79,000 +0.05(+2.45%)
May 28, 2020 1.785 2.050 1.785 1.867 325,627 +0.08(+4.62%)
May 27, 2020 1.739 1.785 1.547 1.785 45,248 +0.05(+2.63%)
May 26, 2020 1.647 1.748 1.538 1.739 58,327 +0.09(+5.56%)
May 22, 2020 1.656 1.684 1.638 1.647 21,307 +0.00(+0.00%)
May 21, 2020 1.721 1.721 1.629 1.647 38,291 -0.05(-2.70%)
May 20, 2020 1.702 1.702 1.612 1.693 42,658 +0.02(+1.09%)
May 19, 2020 1.684 1.702 1.565 1.675 144,388 +0.03(+1.67%)
May 18, 2020 1.620 1.721 1.620 1.647 93,460 -0.05(-3.23%)
May 15, 2020 1.785 1.785 1.510 1.702 245,742 -0.19(-9.84%)
May 14, 2020 1.730 1.899 1.400 1.888 199,150 +0.15(+8.58%)
May 13, 2020 1.382 1.766 1.382 1.739 786,562 +0.34(+24.18%)
May 12, 2020 1.473 1.501 1.391 1.400 99,988 -0.10(-6.71%)
May 11, 2020 1.510 1.538 1.464 1.501 148,937 -0.04(-2.38%)
May 08, 2020 1.556 1.620 1.519 1.538 223,015 -0.04(-2.75%)
May 07, 2020 1.581 1.618 1.554 1.581 152,060 +0.00(+0.00%)
May 06, 2020 1.544 1.590 1.462 1.581 49,976 +0.01(+0.33%)
May 05, 2020 1.581 1.636 1.454 1.576 81,120 +0.00(+0.25%)
May 04, 2020 1.590 1.618 1.416 1.572 100,090 -0.05(-2.83%)
May 01, 2020 1.380 1.618 1.353 1.618 88,197 +0.10(+6.63%)
Apr 30, 2020 1.307 1.535 1.234 1.517 455,837 +0.27(+22.06%)
Apr 29, 2020 1.215 1.517 1.206 1.243 799,420 +0.03(+2.26%)
Apr 28, 2020 1.234 1.316 1.215 1.215 144,260 -0.02(-1.48%)
Apr 27, 2020 1.234 1.243 1.220 1.234 74,251 +0.00(+0.00%)
Apr 24, 2020 1.252 1.279 1.206 1.234 72,986 +0.00(+0.00%)
Apr 23, 2020 1.252 1.316 1.215 1.234 386,362 -0.02(-1.46%)
Apr 22, 2020 1.133 1.261 1.106 1.252 76,520 +0.11(+9.60%)
Apr 21, 2020 1.170 1.170 1.097 1.142 34,411 -0.03(-2.34%)
Apr 20, 2020 1.115 1.197 1.115 1.170 93,014 +0.04(+3.23%)
Apr 17, 2020 1.124 1.243 1.097 1.133 83,382 +0.00(+0.00%)
Apr 16, 2020 1.206 1.243 1.133 1.133 90,968 -0.10(-8.15%)
Apr 15, 2020 1.051 1.243 1.051 1.234 207,943 +0.07(+6.30%)
Apr 14, 2020 1.188 1.270 1.060 1.161 118,404 -0.04(-3.05%)
Apr 13, 2020 1.051 1.245 1.051 1.197 289,430 +0.18(+18.02%)
Apr 09, 2020 1.005 1.131 0.8727 1.014 125,620 +0.06(+6.48%)
Apr 08, 2020 0.9755 0.9755 0.9436 0.9527 209,170 +0.02(+2.45%)
Apr 07, 2020 0.9573 0.9937 0.9208 0.9299 49,695 +0.00(+0.00%)
Apr 06, 2020 0.8205 0.9664 0.8205 0.9299 79,779 +0.11(+13.76%)
Apr 03, 2020 0.7840 0.8597 0.7749 0.8174 84,459 +0.02(+3.06%)
Apr 02, 2020 0.9573 0.9573 0.7585 0.7932 92,903 -0.15(-15.53%)
Apr 01, 2020 0.9208 0.9573 0.8662 0.9390 32,374 +0.05(+6.17%)
Mar 31, 2020 0.9345 0.9481 0.8843 0.8844 15,894 +0.02(+2.12%)
Mar 30, 2020 0.9117 0.9528 0.8661 0.8661 34,685 -0.06(-6.86%)
Mar 27, 2020 0.9664 0.9664 0.8826 0.9299 37,513 -0.02(-1.92%)
Mar 26, 2020 0.8205 0.9481 0.8205 0.9481 65,778 +0.11(+13.04%)
Mar 25, 2020 0.8205 0.8570 0.7932 0.8387 71,828 +0.06(+8.22%)
Mar 24, 2020 0.8205 0.8568 0.7749 0.7750 105,152 -0.05(-5.52%)
Mar 23, 2020 0.7840 0.8570 0.7293 0.8203 71,515 -0.00(-0.02%)
Mar 20, 2020 0.7840 0.8520 0.7840 0.8205 107,604 +0.00(+0.16%)
Mar 19, 2020 0.7932 0.8843 0.7932 0.8192 41,911 +0.04(+4.49%)
Mar 18, 2020 0.8387 0.9345 0.7840 0.7840 102,155 -0.12(-13.13%)
Mar 17, 2020 0.8296 0.9755 0.7767 0.9026 83,710 +0.07(+8.79%)
Mar 16, 2020 0.8387 0.8752 0.8296 0.8296 76,165 -0.04(-4.75%)
Mar 13, 2020 0.8479 0.9336 0.8479 0.8710 22,376 -0.01(-1.25%)
Mar 12, 2020 0.9504 0.9504 0.8275 0.8820 55,024 -0.06(-6.78%)
Mar 11, 2020 0.9457 0.9912 0.9184 0.9462 25,945 -0.09(-8.72%)
Mar 10, 2020 1.000 1.037 0.9457 1.037 29,307 +0.03(+2.70%)
Mar 09, 2020 0.9639 1.009 0.9548 1.009 15,029 +0.05(+4.72%)
Mar 06, 2020 1.000 1.128 0.9639 0.9639 60,264 -0.12(-10.92%)
Mar 05, 2020 1.055 1.082 1.027 1.082 23,747 +0.00(+0.00%)
Mar 04, 2020 1.055 1.100 1.055 1.082 5,253 +0.03(+2.59%)
Mar 03, 2020 1.073 1.218 1.018 1.055 41,097 -0.05(-4.92%)
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.