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 )

2.620 +0.030 (+1.16%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 11, 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 (%)
May 29, 2020 1.962 1.962 1.816 1.907 79,229 +0.05(+2.45%)
May 28, 2020 1.779 2.044 1.779 1.862 326,569 +0.08(+4.62%)
May 27, 2020 1.734 1.779 1.542 1.779 45,379 +0.05(+2.63%)
May 26, 2020 1.643 1.743 1.533 1.734 58,495 +0.09(+5.56%)
May 22, 2020 1.652 1.679 1.633 1.643 21,368 +0.00(+0.00%)
May 21, 2020 1.716 1.716 1.624 1.643 38,402 -0.05(-2.70%)
May 20, 2020 1.697 1.697 1.607 1.688 42,781 +0.02(+1.09%)
May 19, 2020 1.679 1.697 1.560 1.670 144,806 +0.03(+1.67%)
May 18, 2020 1.615 1.716 1.615 1.643 93,731 -0.05(-3.23%)
May 15, 2020 1.779 1.779 1.506 1.697 246,453 -0.19(-9.84%)
May 14, 2020 1.725 1.894 1.396 1.883 199,726 +0.15(+8.58%)
May 13, 2020 1.378 1.761 1.378 1.734 788,838 +0.34(+24.18%)
May 12, 2020 1.469 1.497 1.387 1.396 100,277 -0.10(-6.71%)
May 11, 2020 1.506 1.533 1.460 1.497 149,368 -0.04(-2.38%)
May 08, 2020 1.551 1.615 1.515 1.533 223,660 -0.04(-2.75%)
May 07, 2020 1.576 1.613 1.549 1.576 152,500 +0.00(+0.00%)
May 06, 2020 1.540 1.586 1.458 1.576 50,121 +0.01(+0.33%)
May 05, 2020 1.576 1.631 1.450 1.571 81,355 +0.00(+0.25%)
May 04, 2020 1.586 1.613 1.412 1.567 100,380 -0.05(-2.82%)
May 01, 2020 1.376 1.613 1.349 1.613 88,452 +0.10(+6.63%)
Apr 30, 2020 1.303 1.531 1.230 1.513 457,156 +0.27(+22.06%)
Apr 29, 2020 1.212 1.513 1.203 1.239 801,733 +0.03(+2.26%)
Apr 28, 2020 1.230 1.312 1.212 1.212 144,677 -0.02(-1.48%)
Apr 27, 2020 1.230 1.239 1.216 1.230 74,466 +0.00(+0.00%)
Apr 24, 2020 1.248 1.276 1.203 1.230 73,198 +0.00(+0.00%)
Apr 23, 2020 1.248 1.312 1.212 1.230 387,480 -0.02(-1.46%)
Apr 22, 2020 1.130 1.257 1.103 1.248 76,741 +0.11(+9.60%)
Apr 21, 2020 1.166 1.166 1.093 1.139 34,510 -0.03(-2.34%)
Apr 20, 2020 1.112 1.194 1.112 1.166 93,283 +0.04(+3.23%)
Apr 17, 2020 1.121 1.239 1.093 1.130 83,623 +0.00(+0.00%)
Apr 16, 2020 1.203 1.239 1.130 1.130 91,232 -0.10(-8.15%)
Apr 15, 2020 1.048 1.239 1.048 1.230 208,545 +0.07(+6.30%)
Apr 14, 2020 1.185 1.267 1.057 1.157 118,746 -0.04(-3.05%)
Apr 13, 2020 1.048 1.241 1.048 1.194 290,268 +0.18(+18.02%)
Apr 09, 2020 1.002 1.127 0.8702 1.011 125,984 +0.06(+6.47%)
Apr 08, 2020 0.9727 0.9727 0.9409 0.9500 209,775 +0.02(+2.45%)
Apr 07, 2020 0.9545 0.9909 0.9181 0.9272 49,839 +0.00(+0.00%)
Apr 06, 2020 0.8181 0.9636 0.8181 0.9272 80,010 +0.11(+13.76%)
Apr 03, 2020 0.7818 0.8572 0.7727 0.8151 84,704 +0.02(+3.06%)
Apr 02, 2020 0.9545 0.9545 0.7563 0.7909 93,172 -0.15(-15.53%)
Apr 01, 2020 0.9181 0.9545 0.8637 0.9363 32,468 +0.05(+6.17%)
Mar 31, 2020 0.9318 0.9454 0.8818 0.8819 15,940 +0.02(+2.12%)
Mar 30, 2020 0.9090 0.9500 0.8636 0.8636 34,785 -0.06(-6.86%)
Mar 27, 2020 0.9636 0.9636 0.8800 0.9272 37,621 -0.02(-1.92%)
Mar 26, 2020 0.8181 0.9454 0.8181 0.9454 65,969 +0.11(+13.04%)
Mar 25, 2020 0.8181 0.8545 0.7909 0.8363 72,035 +0.06(+8.22%)
Mar 24, 2020 0.8181 0.8543 0.7727 0.7728 105,456 -0.05(-5.52%)
Mar 23, 2020 0.7818 0.8545 0.7272 0.8180 71,722 -0.00(-0.02%)
Mar 20, 2020 0.7818 0.8495 0.7818 0.8181 107,915 +0.00(+0.16%)
Mar 19, 2020 0.7909 0.8818 0.7909 0.8169 42,033 +0.04(+4.49%)
Mar 18, 2020 0.8363 0.9318 0.7818 0.7818 102,451 -0.12(-13.13%)
Mar 17, 2020 0.8272 0.9727 0.7745 0.9000 83,952 +0.07(+8.79%)
Mar 16, 2020 0.8363 0.8727 0.8272 0.8272 76,385 -0.04(-4.75%)
Mar 13, 2020 0.8454 0.9309 0.8454 0.8685 22,441 -0.01(-1.25%)
Mar 12, 2020 0.9477 0.9477 0.8251 0.8795 55,183 -0.06(-6.78%)
Mar 11, 2020 0.9430 0.9883 0.9158 0.9435 26,020 -0.09(-8.72%)
Mar 10, 2020 0.9974 1.034 0.9430 1.034 29,392 +0.03(+2.70%)
Mar 09, 2020 0.9611 1.006 0.9520 1.006 15,073 +0.05(+4.72%)
Mar 06, 2020 0.9974 1.124 0.9611 0.9611 60,438 -0.12(-10.92%)
Mar 05, 2020 1.052 1.079 1.024 1.079 23,815 +0.00(+0.00%)
Mar 04, 2020 1.052 1.097 1.052 1.079 5,268 +0.03(+2.59%)
Mar 03, 2020 1.070 1.215 1.016 1.052 41,216 -0.05(-4.92%)
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.