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 )

2.570 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2017 1.163 1.187 1.147 1.162 6,877 +0.00(+0.00%)
Jul 28, 2017 1.145 1.162 1.145 1.162 6,684 +0.00(+0.23%)
Jul 27, 2017 1.173 1.173 1.128 1.159 32,567 +0.01(+1.24%)
Jul 26, 2017 1.128 1.170 1.128 1.145 41,350 +0.00(+0.00%)
Jul 25, 2017 1.187 1.187 1.145 1.145 30,466 -0.03(-2.88%)
Jul 24, 2017 1.213 1.213 1.170 1.179 13,070 -0.03(-2.11%)
Jul 21, 2017 1.187 1.204 1.187 1.204 2,870 +0.03(+2.16%)
Jul 20, 2017 1.201 1.203 1.179 1.179 16,121 +0.00(+0.00%)
Jul 19, 2017 1.196 1.196 1.170 1.179 7,353 -0.03(-2.80%)
Jul 18, 2017 1.196 1.221 1.170 1.213 7,433 +0.00(+0.05%)
Jul 17, 2017 1.213 1.215 1.196 1.212 8,420 -0.02(-1.28%)
Jul 14, 2017 1.244 1.244 1.228 1.228 3,775 -0.03(-2.18%)
Jul 13, 2017 1.213 1.255 1.213 1.255 11,099 +0.05(+4.45%)
Jul 12, 2017 1.193 1.235 1.193 1.202 15,065 +0.00(+0.00%)
Jul 11, 2017 1.227 1.252 1.202 1.202 30,655 -0.03(-2.74%)
Jul 10, 2017 1.227 1.252 1.224 1.235 26,285 -0.02(-1.35%)
Jul 07, 2017 1.286 1.286 1.252 1.252 20,326 -0.04(-3.27%)
Jul 06, 2017 1.278 1.295 1.278 1.295 3,228 +0.02(+1.32%)
Jul 05, 2017 1.269 1.286 1.269 1.278 9,823 +0.00(+0.00%)
Jul 03, 2017 1.295 1.295 1.278 1.278 25,163 -0.01(-0.66%)
Jun 30, 2017 1.286 1.295 1.286 1.286 11,279 -0.01(-0.65%)
Jun 29, 2017 1.295 1.299 1.286 1.295 23,529 +0.01(+0.66%)
Jun 28, 2017 1.286 1.303 1.286 1.286 14,366 -0.01(-0.65%)
Jun 27, 2017 1.269 1.301 1.269 1.295 6,329 +0.02(+1.32%)
Jun 26, 2017 1.278 1.300 1.278 1.278 5,501 +0.00(+0.00%)
Jun 23, 2017 1.261 1.295 1.261 1.278 24,664 +0.00(+0.00%)
Jun 22, 2017 1.278 1.285 1.252 1.278 7,493 +0.01(+0.67%)
Jun 21, 2017 1.278 1.278 1.244 1.269 3,739 +0.03(+2.04%)
Jun 20, 2017 1.278 1.278 1.244 1.244 5,900 -0.03(-2.00%)
Jun 19, 2017 1.286 1.286 1.243 1.269 10,201 -0.03(-1.96%)
Jun 16, 2017 1.261 1.295 1.227 1.295 33,275 +0.03(+2.00%)
Jun 15, 2017 1.269 1.295 1.235 1.269 28,980 -0.01(-0.66%)
Jun 14, 2017 1.276 1.286 1.270 1.278 3,161 +0.01(+0.67%)
Jun 13, 2017 1.292 1.292 1.269 1.269 23,094 -0.03(-1.96%)
Jun 12, 2017 1.269 1.303 1.269 1.295 2,418 +0.02(+1.32%)
Jun 09, 2017 1.295 1.303 1.278 1.278 5,972 -0.01(-0.66%)
Jun 08, 2017 1.312 1.312 1.278 1.286 24,537 -0.01(-0.46%)
Jun 07, 2017 1.309 1.309 1.284 1.292 12,194 -0.02(-1.29%)
Jun 06, 2017 1.292 1.316 1.284 1.309 9,882 +0.03(+2.65%)
Jun 05, 2017 1.284 1.301 1.267 1.275 30,322 +0.00(+0.00%)
Jun 02, 2017 1.292 1.301 1.267 1.275 19,967 +0.01(+0.67%)
Jun 01, 2017 1.250 1.292 1.250 1.267 16,958 +0.01(+0.68%)
May 31, 2017 1.233 1.258 1.232 1.258 27,243 +0.01(+0.67%)
May 30, 2017 1.250 1.258 1.229 1.250 13,367 +0.01(+0.68%)
May 26, 2017 1.208 1.241 1.206 1.241 30,520 +0.04(+3.52%)
May 25, 2017 1.208 1.210 1.199 1.199 5,579 -0.02(-1.39%)
May 24, 2017 1.208 1.225 1.191 1.216 26,785 +0.02(+1.41%)
May 23, 2017 1.192 1.216 1.186 1.199 4,608 +0.00(+0.00%)
May 22, 2017 1.216 1.216 1.191 1.199 11,449 -0.01(-0.70%)
May 19, 2017 1.216 1.216 1.208 1.208 1,784 +0.01(+0.71%)
May 18, 2017 1.201 1.230 1.174 1.199 30,761 -0.01(-0.71%)
May 17, 2017 1.182 1.241 1.182 1.208 32,062 +0.02(+1.49%)
May 16, 2017 1.208 1.216 1.149 1.190 27,089 -0.02(-1.47%)
May 15, 2017 1.191 1.225 1.166 1.208 35,266 +0.04(+3.62%)
May 12, 2017 1.098 1.191 1.098 1.165 60,350 +0.05(+4.55%)
May 11, 2017 1.110 1.123 1.073 1.115 18,354 +0.04(+3.38%)
May 10, 2017 1.062 1.087 1.062 1.078 27,673 +0.01(+0.77%)
May 09, 2017 1.078 1.119 1.062 1.070 37,531 -0.03(-3.05%)
May 08, 2017 1.114 1.114 1.062 1.104 35,551 +0.01(+0.77%)
May 05, 2017 1.085 1.121 1.078 1.095 6,627 +0.02(+1.56%)
May 04, 2017 1.095 1.129 1.062 1.078 27,825 +0.00(+0.00%)
May 03, 2017 1.094 1.104 1.053 1.078 43,371 +0.00(+0.00%)
May 02, 2017 1.112 1.112 1.070 1.078 52,139 -0.01(-0.78%)
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.