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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.9371 0.9508 0.8868 0.8869 15,850 +0.02(+2.12%)
Mar 30, 2020 0.9142 0.9555 0.8685 0.8685 34,588 -0.06(-6.86%)
Mar 27, 2020 0.9691 0.9691 0.8851 0.9325 37,408 -0.02(-1.92%)
Mar 26, 2020 0.8228 0.9508 0.8228 0.9508 65,595 +0.11(+13.04%)
Mar 25, 2020 0.8228 0.8594 0.7954 0.8411 71,627 +0.06(+8.22%)
Mar 24, 2020 0.8228 0.8592 0.7771 0.7772 104,859 -0.05(-5.52%)
Mar 23, 2020 0.7862 0.8594 0.7314 0.8226 71,316 -0.00(-0.02%)
Mar 20, 2020 0.7862 0.8543 0.7862 0.8228 107,304 +0.00(+0.16%)
Mar 19, 2020 0.7954 0.8868 0.7954 0.8215 41,794 +0.04(+4.49%)
Mar 18, 2020 0.8411 0.9371 0.7862 0.7862 101,871 -0.12(-13.13%)
Mar 17, 2020 0.8319 0.9782 0.7789 0.9051 83,477 +0.07(+8.79%)
Mar 16, 2020 0.8411 0.8777 0.8319 0.8319 75,952 -0.04(-4.75%)
Mar 13, 2020 0.8502 0.9362 0.8502 0.8734 22,313 -0.01(-1.25%)
Mar 12, 2020 0.9531 0.9531 0.8298 0.8845 54,870 -0.06(-6.78%)
Mar 11, 2020 0.9483 0.9939 0.9210 0.9489 25,873 -0.09(-8.72%)
Mar 10, 2020 1.003 1.040 0.9483 1.040 29,225 +0.03(+2.70%)
Mar 09, 2020 0.9666 1.012 0.9575 1.012 14,987 +0.05(+4.72%)
Mar 06, 2020 1.003 1.131 0.9666 0.9666 60,096 -0.12(-10.92%)
Mar 05, 2020 1.058 1.085 1.030 1.085 23,681 +0.00(+0.00%)
Mar 04, 2020 1.058 1.103 1.058 1.085 5,238 +0.03(+2.59%)
Mar 03, 2020 1.076 1.222 1.021 1.058 40,982 -0.05(-4.92%)
Mar 02, 2020 1.003 1.121 1.003 1.112 25,843 +0.13(+12.96%)
Feb 28, 2020 0.9806 1.026 0.9666 0.9848 54,832 -0.06(-6.09%)
Feb 27, 2020 1.140 1.185 1.049 1.049 57,080 -0.14(-11.54%)
Feb 26, 2020 1.158 1.230 1.140 1.185 31,166 +0.04(+3.30%)
Feb 25, 2020 1.277 1.322 1.148 1.148 16,046 -0.15(-11.37%)
Feb 24, 2020 1.268 1.350 1.195 1.295 75,457 +0.05(+4.03%)
Feb 21, 2020 1.249 1.268 1.222 1.245 47,155 +0.01(+1.11%)
Feb 20, 2020 1.176 1.249 1.176 1.231 14,475 +0.04(+3.05%)
Feb 19, 2020 1.204 1.213 1.185 1.195 16,105 +0.02(+1.55%)
Feb 18, 2020 1.140 1.190 1.112 1.176 22,462 -0.01(-0.77%)
Feb 14, 2020 1.131 1.204 1.131 1.185 6,908 +0.02(+1.56%)
Feb 13, 2020 1.286 1.295 1.122 1.167 44,346 -0.14(-10.80%)
Feb 12, 2020 1.231 1.340 1.231 1.309 50,576 +0.08(+6.30%)
Feb 11, 2020 1.204 1.250 1.094 1.231 30,270 +0.07(+6.31%)
Feb 10, 2020 1.185 1.258 1.030 1.158 124,386 -0.00(-0.01%)
Feb 07, 2020 1.158 1.238 1.158 1.158 27,854 -0.04(-3.61%)
Feb 06, 2020 1.201 1.229 1.198 1.201 14,507 -0.01(-0.75%)
Feb 05, 2020 1.156 1.256 1.156 1.210 19,447 +0.03(+2.47%)
Feb 04, 2020 1.183 1.256 1.156 1.181 19,968 +0.03(+2.20%)
Feb 03, 2020 1.174 1.218 1.156 1.156 15,405 -0.04(-3.05%)
Jan 31, 2020 1.165 1.192 1.165 1.192 15,931 +0.02(+2.03%)
Jan 30, 2020 1.192 1.192 1.156 1.169 15,126 -0.03(-2.58%)
Jan 29, 2020 1.192 1.238 1.165 1.199 8,615 -0.00(-0.16%)
Jan 28, 2020 1.210 1.238 1.165 1.201 31,576 -0.01(-0.75%)
Jan 27, 2020 1.229 1.238 1.210 1.210 19,902 -0.02(-1.73%)
Jan 24, 2020 1.229 1.256 1.229 1.232 15,492 +0.00(+0.25%)
Jan 23, 2020 1.256 1.256 1.229 1.229 20,362 -0.02(-1.45%)
Jan 22, 2020 1.247 1.250 1.229 1.247 13,056 +0.01(+0.72%)
Jan 21, 2020 1.229 1.256 1.229 1.238 46,268 +0.00(+0.00%)
Jan 17, 2020 1.220 1.256 1.220 1.238 9,888 -0.01(-0.74%)
Jan 16, 2020 1.229 1.256 1.229 1.247 14,779 +0.05(+3.80%)
Jan 15, 2020 1.244 1.256 1.201 1.201 15,873 -0.05(-3.65%)
Jan 14, 2020 1.220 1.274 1.183 1.247 11,278 +0.03(+2.24%)
Jan 13, 2020 1.229 1.256 1.210 1.220 26,967 -0.05(-3.60%)
Jan 10, 2020 1.229 1.273 1.229 1.265 12,855 +0.02(+1.71%)
Jan 09, 2020 1.263 1.267 1.226 1.244 41,550 -0.05(-3.58%)
Jan 08, 2020 1.281 1.335 1.281 1.290 9,271 -0.01(-0.80%)
Jan 07, 2020 1.299 1.344 1.281 1.300 17,656 -0.03(-1.95%)
Jan 06, 2020 1.317 1.363 1.285 1.326 22,565 +0.02(+1.39%)
Jan 03, 2020 1.354 1.399 1.308 1.308 133,189 -0.05(-3.34%)
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.