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 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2019 1.265 1.310 1.265 1.301 70,072 +0.02(+1.41%)
Dec 30, 2019 1.201 1.310 1.201 1.283 68,462 +0.08(+6.77%)
Dec 27, 2019 1.201 1.247 1.201 1.201 35,091 +0.00(+0.00%)
Dec 26, 2019 1.156 1.220 1.147 1.201 54,541 +0.01(+0.87%)
Dec 24, 2019 1.147 1.220 1.147 1.191 34,759 +0.04(+3.82%)
Dec 23, 2019 1.183 1.183 1.120 1.147 18,874 -0.04(-3.05%)
Dec 20, 2019 1.165 1.183 1.138 1.183 23,689 +0.02(+1.55%)
Dec 19, 2019 1.147 1.201 1.120 1.165 48,087 +0.02(+1.58%)
Dec 18, 2019 1.138 1.165 1.121 1.147 16,287 +0.00(+0.00%)
Dec 17, 2019 1.111 1.147 1.093 1.147 97,935 +0.01(+0.79%)
Dec 16, 2019 1.165 1.174 1.084 1.138 66,314 -0.04(-3.08%)
Dec 13, 2019 1.174 1.194 1.165 1.174 33,209 +0.00(+0.00%)
Dec 12, 2019 1.201 1.220 1.174 1.174 32,215 -0.05(-3.70%)
Dec 11, 2019 1.242 1.245 1.201 1.220 28,776 -0.02(-1.82%)
Dec 10, 2019 1.238 1.274 1.238 1.242 22,645 -0.00(-0.36%)
Dec 09, 2019 1.238 1.265 1.238 1.247 35,408 +0.00(+0.00%)
Dec 06, 2019 1.274 1.274 1.247 1.247 13,948 -0.02(-1.25%)
Dec 05, 2019 1.290 1.290 1.262 1.262 19,342 -0.02(-1.41%)
Dec 04, 2019 1.308 1.335 1.274 1.280 22,840 -0.03(-2.07%)
Dec 03, 2019 1.271 1.335 1.271 1.308 11,042 +0.00(+0.12%)
Dec 02, 2019 1.280 1.308 1.280 1.306 12,551 -0.00(-0.12%)
Nov 29, 2019 1.289 1.308 1.280 1.308 19,296 -0.02(-1.74%)
Nov 27, 2019 1.335 1.371 1.308 1.331 23,842 -0.03(-2.15%)
Nov 26, 2019 1.362 1.371 1.335 1.360 16,657 +0.01(+0.53%)
Nov 25, 2019 1.353 1.363 1.326 1.353 29,990 -0.03(-1.96%)
Nov 22, 2019 1.353 1.389 1.353 1.380 24,175 -0.01(-0.65%)
Nov 21, 2019 1.335 1.389 1.335 1.389 28,421 +0.06(+4.76%)
Nov 20, 2019 1.344 1.398 1.321 1.326 65,269 -0.03(-2.00%)
Nov 19, 2019 1.371 1.407 1.344 1.353 83,461 -0.02(-1.32%)
Nov 18, 2019 1.353 1.380 1.326 1.371 37,344 +0.00(+0.00%)
Nov 15, 2019 1.362 1.389 1.353 1.371 18,741 +0.00(+0.00%)
Nov 14, 2019 1.353 1.371 1.335 1.371 31,721 +0.00(+0.00%)
Nov 13, 2019 1.371 1.371 1.333 1.371 42,163 +0.00(+0.00%)
Nov 12, 2019 1.389 1.398 1.359 1.371 29,564 -0.05(-3.18%)
Nov 11, 2019 1.353 1.425 1.353 1.416 29,111 +0.04(+2.61%)
Nov 08, 2019 1.452 1.465 1.371 1.380 31,273 -0.07(-4.97%)
Nov 07, 2019 1.452 1.461 1.425 1.452 52,736 +0.04(+2.71%)
Nov 06, 2019 1.467 1.476 1.404 1.413 30,659 -0.02(-1.26%)
Nov 05, 2019 1.449 1.458 1.401 1.431 25,396 -0.04(-2.45%)
Nov 04, 2019 1.440 1.476 1.440 1.467 31,385 +0.02(+1.24%)
Nov 01, 2019 1.314 1.449 1.297 1.449 79,418 +0.12(+8.78%)
Oct 31, 2019 1.485 1.485 1.287 1.332 161,067 -0.18(-11.90%)
Oct 30, 2019 1.711 1.729 1.422 1.512 180,520 -0.18(-10.64%)
Oct 29, 2019 1.810 1.837 1.666 1.693 77,098 -0.15(-8.29%)
Oct 28, 2019 1.774 1.875 1.774 1.846 92,607 +0.09(+5.13%)
Oct 25, 2019 1.756 1.774 1.738 1.756 45,207 +0.01(+0.77%)
Oct 24, 2019 1.729 1.756 1.729 1.742 21,858 +0.03(+1.84%)
Oct 23, 2019 1.720 1.747 1.711 1.711 13,045 -0.03(-1.55%)
Oct 22, 2019 1.756 1.756 1.693 1.738 10,103 +0.02(+1.05%)
Oct 21, 2019 1.702 1.729 1.694 1.720 8,524 +0.04(+2.14%)
Oct 18, 2019 1.711 1.745 1.666 1.684 13,551 -0.03(-1.58%)
Oct 17, 2019 1.702 1.756 1.693 1.711 11,285 -0.02(-1.04%)
Oct 16, 2019 1.666 1.756 1.666 1.729 28,696 +0.06(+3.78%)
Oct 15, 2019 1.747 1.783 1.666 1.666 77,354 -0.05(-3.12%)
Oct 14, 2019 1.783 1.783 1.693 1.719 26,617 -0.05(-2.58%)
Oct 11, 2019 1.765 1.774 1.722 1.765 18,549 -0.01(-0.51%)
Oct 10, 2019 1.765 1.828 1.765 1.774 19,060 -0.01(-0.38%)
Oct 09, 2019 1.798 1.807 1.780 1.780 15,810 -0.05(-2.50%)
Oct 08, 2019 1.816 1.843 1.792 1.826 12,486 +0.03(+1.54%)
Oct 07, 2019 1.798 1.843 1.789 1.798 17,139 +0.00(+0.00%)
Oct 04, 2019 1.744 1.798 1.726 1.798 9,564 +0.04(+2.56%)
Oct 03, 2019 1.744 1.789 1.726 1.753 29,986 -0.03(-1.52%)
Oct 02, 2019 1.861 1.861 1.764 1.780 28,727 -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.