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 (%)
Feb 28, 2020 0.9751 1.020 0.9611 0.9792 55,144 -0.06(-6.09%)
Feb 27, 2020 1.133 1.179 1.043 1.043 57,405 -0.14(-11.54%)
Feb 26, 2020 1.152 1.223 1.133 1.179 31,344 +0.04(+3.30%)
Feb 25, 2020 1.269 1.315 1.141 1.141 16,137 -0.15(-11.37%)
Feb 24, 2020 1.260 1.342 1.188 1.288 75,887 +0.05(+4.03%)
Feb 21, 2020 1.242 1.260 1.215 1.238 47,424 +0.01(+1.11%)
Feb 20, 2020 1.170 1.242 1.170 1.224 14,558 +0.04(+3.05%)
Feb 19, 2020 1.197 1.206 1.179 1.188 16,197 +0.02(+1.55%)
Feb 18, 2020 1.133 1.183 1.106 1.170 22,590 -0.01(-0.77%)
Feb 14, 2020 1.124 1.197 1.124 1.179 6,948 +0.02(+1.56%)
Feb 13, 2020 1.278 1.288 1.115 1.161 44,598 -0.14(-10.80%)
Feb 12, 2020 1.224 1.333 1.224 1.301 50,864 +0.08(+6.30%)
Feb 11, 2020 1.197 1.243 1.088 1.224 30,443 +0.07(+6.31%)
Feb 10, 2020 1.179 1.251 1.025 1.151 125,094 -0.00(-0.01%)
Feb 07, 2020 1.152 1.231 1.152 1.152 28,013 -0.04(-3.61%)
Feb 06, 2020 1.195 1.222 1.192 1.195 14,590 -0.01(-0.75%)
Feb 05, 2020 1.149 1.249 1.149 1.204 19,558 +0.03(+2.47%)
Feb 04, 2020 1.176 1.249 1.149 1.175 20,082 +0.03(+2.20%)
Feb 03, 2020 1.167 1.211 1.149 1.149 15,493 -0.04(-3.05%)
Jan 31, 2020 1.158 1.186 1.158 1.186 16,022 +0.02(+2.03%)
Jan 30, 2020 1.186 1.186 1.149 1.162 15,212 -0.03(-2.58%)
Jan 29, 2020 1.186 1.231 1.158 1.193 8,664 -0.00(-0.16%)
Jan 28, 2020 1.204 1.231 1.158 1.195 31,756 -0.01(-0.75%)
Jan 27, 2020 1.222 1.231 1.204 1.204 20,015 -0.02(-1.73%)
Jan 24, 2020 1.222 1.249 1.222 1.225 15,580 +0.00(+0.25%)
Jan 23, 2020 1.249 1.249 1.222 1.222 20,478 -0.02(-1.45%)
Jan 22, 2020 1.240 1.243 1.222 1.240 13,130 +0.01(+0.72%)
Jan 21, 2020 1.222 1.249 1.222 1.231 46,532 +0.00(+0.00%)
Jan 17, 2020 1.213 1.249 1.213 1.231 9,944 -0.01(-0.74%)
Jan 16, 2020 1.222 1.249 1.222 1.240 14,863 +0.05(+3.80%)
Jan 15, 2020 1.237 1.249 1.195 1.195 15,963 -0.05(-3.65%)
Jan 14, 2020 1.213 1.267 1.176 1.240 11,342 +0.03(+2.24%)
Jan 13, 2020 1.222 1.249 1.204 1.213 27,120 -0.05(-3.60%)
Jan 10, 2020 1.222 1.266 1.222 1.258 12,928 +0.02(+1.71%)
Jan 09, 2020 1.256 1.260 1.220 1.237 41,787 -0.05(-3.58%)
Jan 08, 2020 1.274 1.328 1.274 1.283 9,324 -0.01(-0.80%)
Jan 07, 2020 1.292 1.336 1.274 1.293 17,757 -0.03(-1.95%)
Jan 06, 2020 1.310 1.355 1.277 1.319 22,693 +0.02(+1.39%)
Jan 03, 2020 1.346 1.391 1.301 1.301 133,948 -0.04(-3.34%)
Jan 02, 2020 1.339 1.346 1.319 1.346 14,020 +0.04(+3.46%)
Dec 31, 2019 1.265 1.310 1.265 1.301 70,073 +0.02(+1.41%)
Dec 30, 2019 1.201 1.310 1.201 1.283 68,463 +0.08(+6.77%)
Dec 27, 2019 1.201 1.247 1.201 1.201 35,092 +0.00(+0.00%)
Dec 26, 2019 1.156 1.220 1.147 1.201 54,542 +0.01(+0.87%)
Dec 24, 2019 1.147 1.220 1.147 1.191 34,760 +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 23,690 +0.02(+1.55%)
Dec 19, 2019 1.147 1.201 1.120 1.165 48,088 +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 97,937 +0.01(+0.79%)
Dec 16, 2019 1.165 1.174 1.084 1.138 66,315 -0.04(-3.08%)
Dec 13, 2019 1.174 1.194 1.165 1.174 33,210 +0.00(+0.00%)
Dec 12, 2019 1.201 1.220 1.174 1.174 32,216 -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 22,646 -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 19,343 -0.02(-1.41%)
Dec 04, 2019 1.307 1.335 1.274 1.280 22,840 -0.03(-2.07%)
Dec 03, 2019 1.271 1.335 1.271 1.307 11,042 +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.