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 )

2.680 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 0.9779 1.023 0.9639 0.9821 54,984 -0.06(-6.09%)
Feb 27, 2020 1.137 1.182 1.046 1.046 57,239 -0.14(-11.54%)
Feb 26, 2020 1.155 1.227 1.137 1.182 31,253 +0.04(+3.30%)
Feb 25, 2020 1.273 1.319 1.144 1.144 16,090 -0.15(-11.37%)
Feb 24, 2020 1.264 1.346 1.191 1.291 75,667 +0.05(+4.03%)
Feb 21, 2020 1.246 1.264 1.219 1.241 47,287 +0.01(+1.11%)
Feb 20, 2020 1.173 1.246 1.173 1.228 14,516 +0.04(+3.05%)
Feb 19, 2020 1.200 1.209 1.182 1.191 16,150 +0.02(+1.55%)
Feb 18, 2020 1.137 1.186 1.109 1.173 22,525 -0.01(-0.77%)
Feb 14, 2020 1.128 1.200 1.128 1.182 6,928 +0.02(+1.56%)
Feb 13, 2020 1.282 1.291 1.118 1.164 44,469 -0.14(-10.80%)
Feb 12, 2020 1.228 1.337 1.228 1.305 50,717 +0.08(+6.30%)
Feb 11, 2020 1.200 1.247 1.091 1.228 30,355 +0.07(+6.31%)
Feb 10, 2020 1.182 1.255 1.028 1.155 124,732 -0.00(-0.01%)
Feb 07, 2020 1.155 1.235 1.155 1.155 27,932 -0.04(-3.61%)
Feb 06, 2020 1.198 1.225 1.195 1.198 14,547 -0.01(-0.75%)
Feb 05, 2020 1.153 1.253 1.153 1.207 19,501 +0.03(+2.47%)
Feb 04, 2020 1.180 1.253 1.153 1.178 20,023 +0.03(+2.21%)
Feb 03, 2020 1.171 1.214 1.153 1.153 15,448 -0.04(-3.05%)
Jan 31, 2020 1.162 1.189 1.162 1.189 15,975 +0.02(+2.03%)
Jan 30, 2020 1.189 1.189 1.153 1.165 15,168 -0.03(-2.58%)
Jan 29, 2020 1.189 1.234 1.162 1.196 8,639 -0.00(-0.16%)
Jan 28, 2020 1.207 1.234 1.162 1.198 31,664 -0.01(-0.75%)
Jan 27, 2020 1.225 1.234 1.207 1.207 19,957 -0.02(-1.73%)
Jan 24, 2020 1.225 1.253 1.225 1.228 15,535 +0.00(+0.25%)
Jan 23, 2020 1.253 1.253 1.225 1.225 20,419 -0.02(-1.45%)
Jan 22, 2020 1.243 1.246 1.225 1.243 13,092 +0.01(+0.72%)
Jan 21, 2020 1.225 1.253 1.225 1.234 46,397 +0.00(+0.00%)
Jan 17, 2020 1.216 1.253 1.216 1.234 9,916 -0.01(-0.74%)
Jan 16, 2020 1.225 1.253 1.225 1.244 14,820 +0.05(+3.80%)
Jan 15, 2020 1.241 1.253 1.198 1.198 15,917 -0.05(-3.65%)
Jan 14, 2020 1.216 1.270 1.180 1.243 11,309 +0.03(+2.24%)
Jan 13, 2020 1.225 1.253 1.207 1.216 27,042 -0.05(-3.60%)
Jan 10, 2020 1.225 1.269 1.225 1.262 12,890 +0.02(+1.71%)
Jan 09, 2020 1.259 1.263 1.223 1.240 41,666 -0.05(-3.58%)
Jan 08, 2020 1.277 1.332 1.277 1.286 9,297 -0.01(-0.80%)
Jan 07, 2020 1.296 1.340 1.277 1.297 17,706 -0.03(-1.95%)
Jan 06, 2020 1.314 1.359 1.281 1.323 22,627 +0.02(+1.39%)
Jan 03, 2020 1.350 1.395 1.305 1.305 133,559 -0.05(-3.34%)
Jan 02, 2020 1.343 1.350 1.323 1.350 13,979 +0.05(+3.46%)
Dec 31, 2019 1.268 1.314 1.268 1.305 69,870 +0.02(+1.41%)
Dec 30, 2019 1.205 1.314 1.205 1.286 68,264 +0.08(+6.77%)
Dec 27, 2019 1.205 1.250 1.205 1.205 34,990 +0.00(+0.00%)
Dec 26, 2019 1.160 1.223 1.151 1.205 54,384 +0.01(+0.87%)
Dec 24, 2019 1.151 1.223 1.151 1.195 34,659 +0.04(+3.82%)
Dec 23, 2019 1.187 1.187 1.123 1.151 18,819 -0.04(-3.05%)
Dec 20, 2019 1.169 1.187 1.142 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 1.142 1.169 1.124 1.151 16,240 +0.00(+0.00%)
Dec 17, 2019 1.114 1.151 1.096 1.151 97,653 +0.01(+0.79%)
Dec 16, 2019 1.169 1.178 1.087 1.142 66,123 -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 32,122 -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 13,907 -0.02(-1.25%)
Dec 05, 2019 1.294 1.294 1.266 1.266 19,286 -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%)
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.