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 (%)
Sep 28, 2018 1.314 1.367 1.305 1.340 44,682 +0.02(+1.40%)
Sep 27, 2018 1.323 1.340 1.305 1.322 46,124 -0.02(-1.38%)
Sep 26, 2018 1.323 1.384 1.323 1.340 46,454 -0.01(-0.65%)
Sep 25, 2018 1.446 1.446 1.331 1.349 66,932 -0.10(-6.71%)
Sep 24, 2018 1.455 1.464 1.411 1.446 75,557 +0.00(+0.00%)
Sep 21, 2018 1.340 1.446 1.323 1.446 89,365 +0.12(+9.33%)
Sep 20, 2018 1.296 1.331 1.270 1.323 87,147 +0.05(+4.17%)
Sep 19, 2018 1.252 1.323 1.252 1.270 74,623 -0.01(-0.69%)
Sep 18, 2018 1.287 1.287 1.252 1.279 60,337 +0.03(+2.11%)
Sep 17, 2018 1.287 1.314 1.243 1.252 130,870 -0.06(-4.70%)
Sep 14, 2018 1.323 1.349 1.305 1.314 45,816 -0.01(-0.67%)
Sep 13, 2018 1.323 1.358 1.323 1.323 39,882 -0.01(-0.83%)
Sep 12, 2018 1.323 1.402 1.323 1.334 60,802 -0.01(-0.49%)
Sep 11, 2018 1.323 1.367 1.287 1.340 45,498 +0.03(+2.01%)
Sep 10, 2018 1.349 1.384 1.305 1.314 74,543 -0.06(-4.49%)
Sep 07, 2018 1.323 1.411 1.323 1.376 65,209 -0.03(-2.35%)
Sep 06, 2018 1.426 1.453 1.382 1.409 53,182 -0.04(-3.03%)
Sep 05, 2018 1.461 1.470 1.417 1.453 33,220 -0.02(-1.20%)
Sep 04, 2018 1.417 1.497 1.409 1.470 73,168 +0.04(+3.09%)
Aug 31, 2018 1.426 1.426 1.426 0 +0.00(+0.01%)
Aug 30, 2018 1.479 1.497 1.391 1.426 55,143 -0.03(-1.82%)
Aug 29, 2018 1.417 1.479 1.417 1.453 47,804 +0.02(+1.23%)
Aug 28, 2018 1.426 1.453 1.409 1.435 53,630 +0.03(+1.87%)
Aug 27, 2018 1.409 1.461 1.391 1.409 120,681 -0.03(-1.84%)
Aug 24, 2018 1.444 1.461 1.426 1.435 29,986 +0.01(+0.62%)
Aug 23, 2018 1.444 1.470 1.426 1.426 40,476 -0.02(-1.20%)
Aug 22, 2018 1.417 1.453 1.416 1.444 57,223 +0.03(+1.84%)
Aug 21, 2018 1.453 1.497 1.399 1.417 73,424 -0.02(-1.23%)
Aug 20, 2018 1.338 1.461 1.338 1.435 88,148 +0.07(+5.16%)
Aug 17, 2018 1.338 1.382 1.338 1.365 40,095 +0.03(+1.97%)
Aug 16, 2018 1.329 1.417 1.329 1.338 38,315 +0.01(+0.66%)
Aug 15, 2018 1.400 1.409 1.277 1.329 177,081 -0.04(-2.58%)
Aug 14, 2018 1.409 1.444 1.356 1.365 55,189 -0.06(-4.32%)
Aug 13, 2018 1.409 1.497 1.409 1.426 53,095 -0.01(-0.61%)
Aug 10, 2018 1.514 1.514 1.417 1.435 92,231 -0.07(-4.54%)
Aug 09, 2018 1.468 1.530 1.451 1.503 152,316 +0.04(+3.01%)
Aug 08, 2018 1.433 1.467 1.415 1.459 43,451 +0.03(+1.84%)
Aug 07, 2018 1.424 1.494 1.415 1.433 85,620 -0.03(-1.81%)
Aug 06, 2018 1.442 1.468 1.398 1.459 57,377 +0.04(+2.47%)
Aug 03, 2018 1.415 1.468 1.398 1.424 41,519 +0.03(+1.89%)
Aug 02, 2018 1.433 1.486 1.398 1.398 129,449 -0.04(-2.45%)
Aug 01, 2018 1.424 1.521 1.424 1.433 116,787 +0.00(+0.00%)
Jul 31, 2018 1.521 1.538 1.415 1.433 134,774 -0.10(-6.32%)
Jul 30, 2018 1.538 1.556 1.494 1.530 106,123 -0.04(-2.25%)
Jul 27, 2018 1.749 1.749 1.547 1.565 283,584 -0.17(-9.64%)
Jul 26, 2018 1.846 1.846 1.723 1.732 145,170 -0.11(-6.19%)
Jul 25, 2018 1.996 1.996 1.802 1.846 460,829 -0.18(-8.70%)
Jul 24, 2018 1.802 2.066 1.793 2.022 1,595,559 +0.29(+16.75%)
Jul 23, 2018 1.846 1.846 1.714 1.732 172,102 -0.12(-6.63%)
Jul 20, 2018 1.890 1.952 1.864 1.855 305,165 -0.02(-0.94%)
Jul 19, 2018 1.714 1.934 1.697 1.872 528,391 +0.16(+9.23%)
Jul 18, 2018 1.855 1.855 1.688 1.714 152,390 -0.11(-6.25%)
Jul 17, 2018 1.591 1.829 1.451 1.829 640,592 +0.24(+14.92%)
Jul 16, 2018 1.618 1.618 1.582 1.591 31,611 -0.01(-0.55%)
Jul 13, 2018 1.635 1.644 1.591 1.600 38,896 -0.04(-2.54%)
Jul 12, 2018 1.659 1.659 1.607 1.642 34,724 -0.03(-1.58%)
Jul 11, 2018 1.607 1.668 1.607 1.668 64,613 +0.04(+2.70%)
Jul 10, 2018 1.624 1.663 1.624 1.624 28,727 -0.02(-1.07%)
Jul 09, 2018 1.677 1.690 1.624 1.642 93,887 -0.02(-1.06%)
Jul 06, 2018 1.607 1.677 1.599 1.659 105,366 +0.06(+3.85%)
Jul 05, 2018 1.624 1.633 1.580 1.598 143,017 -0.02(-1.09%)
Jul 03, 2018 1.615 1.615 1.615 0 +0.03(+1.66%)
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.