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 (%)
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 16,609 +0.01(+0.53%)
Nov 25, 2019 1.357 1.366 1.329 1.357 29,903 -0.03(-1.96%)
Nov 22, 2019 1.357 1.393 1.357 1.384 24,105 -0.01(-0.65%)
Nov 21, 2019 1.338 1.393 1.338 1.393 28,339 +0.06(+4.76%)
Nov 20, 2019 1.347 1.402 1.325 1.329 65,081 -0.03(-2.00%)
Nov 19, 2019 1.375 1.411 1.347 1.357 83,220 -0.02(-1.32%)
Nov 18, 2019 1.357 1.384 1.329 1.375 37,237 +0.00(+0.00%)
Nov 15, 2019 1.366 1.393 1.357 1.375 18,687 +0.00(+0.00%)
Nov 14, 2019 1.357 1.375 1.338 1.375 31,629 +0.00(+0.00%)
Nov 13, 2019 1.375 1.375 1.337 1.375 42,041 +0.00(+0.00%)
Nov 12, 2019 1.393 1.402 1.363 1.375 29,478 -0.05(-3.18%)
Nov 11, 2019 1.357 1.429 1.357 1.420 29,027 +0.04(+2.61%)
Nov 08, 2019 1.456 1.469 1.375 1.384 31,182 -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 25,322 -0.04(-2.45%)
Nov 04, 2019 1.445 1.481 1.445 1.472 31,294 +0.02(+1.24%)
Nov 01, 2019 1.318 1.454 1.300 1.454 79,189 +0.12(+8.78%)
Oct 31, 2019 1.490 1.490 1.291 1.336 160,603 -0.18(-11.90%)
Oct 30, 2019 1.716 1.734 1.427 1.517 179,999 -0.18(-10.64%)
Oct 29, 2019 1.815 1.842 1.670 1.697 76,876 -0.15(-8.29%)
Oct 28, 2019 1.779 1.880 1.779 1.851 92,340 +0.09(+5.13%)
Oct 25, 2019 1.761 1.779 1.743 1.761 45,076 +0.01(+0.77%)
Oct 24, 2019 1.734 1.761 1.734 1.747 21,795 +0.03(+1.84%)
Oct 23, 2019 1.725 1.752 1.716 1.716 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 1.716 1.750 1.670 1.688 13,511 -0.03(-1.58%)
Oct 17, 2019 1.706 1.761 1.697 1.716 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 77,131 -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 18,495 -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(+1.54%)
Oct 07, 2019 1.804 1.849 1.794 1.804 17,089 +0.00(+0.00%)
Oct 04, 2019 1.749 1.804 1.731 1.804 9,536 +0.05(+2.56%)
Oct 03, 2019 1.749 1.795 1.731 1.758 29,900 -0.03(-1.51%)
Oct 02, 2019 1.867 1.867 1.769 1.785 28,645 -0.09(-4.81%)
Oct 01, 2019 1.785 1.876 1.740 1.876 45,007 +0.08(+4.52%)
Sep 30, 2019 1.939 1.957 1.767 1.795 184,392 -0.14(-7.44%)
Sep 27, 2019 1.912 1.966 1.912 1.939 34,820 +0.00(+0.23%)
Sep 26, 2019 1.885 1.975 1.885 1.934 37,351 +0.08(+4.13%)
Sep 25, 2019 1.912 1.943 1.858 1.858 24,828 -0.08(-4.19%)
Sep 24, 2019 1.939 1.939 1.858 1.939 90,726 +0.00(+0.00%)
Sep 23, 2019 1.948 1.957 1.885 1.939 85,061 +0.00(+0.00%)
Sep 20, 2019 1.867 1.939 1.840 1.939 53,340 +0.03(+1.41%)
Sep 19, 2019 1.840 1.912 1.813 1.912 39,185 +0.07(+3.92%)
Sep 18, 2019 1.849 1.867 1.758 1.840 31,389 -0.01(-0.73%)
Sep 17, 2019 1.831 1.858 1.797 1.853 21,884 +0.01(+0.74%)
Sep 16, 2019 1.804 1.849 1.758 1.840 33,300 +0.03(+1.49%)
Sep 13, 2019 1.804 1.876 1.785 1.813 49,791 -0.01(-0.37%)
Sep 12, 2019 1.711 1.837 1.711 1.819 45,833 +0.10(+5.76%)
Sep 11, 2019 1.648 1.747 1.639 1.720 63,472 +0.03(+1.60%)
Sep 10, 2019 1.702 1.702 1.666 1.693 60,023 -0.01(-0.53%)
Sep 09, 2019 1.765 1.774 1.702 1.702 75,061 -0.06(-3.57%)
Sep 06, 2019 1.774 1.828 1.621 1.765 273,692 -0.12(-6.22%)
Sep 05, 2019 2.026 2.062 1.846 1.882 172,461 -0.14(-6.70%)
Sep 04, 2019 1.999 2.026 1.855 2.017 155,027 +0.09(+4.67%)
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.