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 (%)
Aug 30, 2019 1.855 1.942 1.747 1.936 124,357 +0.12(+6.44%)
Aug 29, 2019 1.801 1.855 1.711 1.819 103,442 -0.05(-2.88%)
Aug 28, 2019 1.774 1.873 1.765 1.873 64,104 +0.11(+6.12%)
Aug 27, 2019 1.864 1.864 1.720 1.765 76,651 -0.06(-3.45%)
Aug 26, 2019 1.945 1.945 1.756 1.828 95,827 -0.03(-1.45%)
Aug 23, 2019 1.873 1.972 1.807 1.855 128,798 -0.01(-0.49%)
Aug 22, 2019 2.035 2.035 1.864 1.864 131,865 -0.13(-6.33%)
Aug 21, 2019 1.864 2.017 1.828 1.990 253,709 +0.18(+9.95%)
Aug 20, 2019 1.891 1.891 1.801 1.810 69,657 -0.02(-0.92%)
Aug 19, 2019 1.783 1.846 1.711 1.827 81,332 +0.07(+4.03%)
Aug 16, 2019 1.774 1.785 1.711 1.756 54,073 +0.03(+1.56%)
Aug 15, 2019 1.819 1.846 1.720 1.729 67,549 -0.11(-5.88%)
Aug 14, 2019 1.648 1.837 1.630 1.837 135,691 +0.19(+11.48%)
Aug 13, 2019 1.720 1.720 1.648 1.648 142,942 -0.08(-4.60%)
Aug 12, 2019 1.819 1.819 1.702 1.728 71,720 -0.02(-1.12%)
Aug 09, 2019 1.837 1.873 1.720 1.747 60,846 -0.02(-0.89%)
Aug 08, 2019 1.862 1.934 1.763 1.763 179,449 +0.00(+0.00%)
Aug 07, 2019 1.619 1.817 1.610 1.763 205,438 +0.20(+12.64%)
Aug 06, 2019 1.709 1.709 1.556 1.565 59,640 -0.14(-8.42%)
Aug 05, 2019 1.574 1.754 1.511 1.709 175,849 +0.14(+9.20%)
Aug 02, 2019 1.573 1.583 1.484 1.565 54,253 +0.00(+0.00%)
Aug 01, 2019 1.574 1.601 1.538 1.565 79,862 +0.00(+0.00%)
Jul 31, 2019 1.538 1.601 1.529 1.565 61,199 +0.01(+0.58%)
Jul 30, 2019 1.565 1.601 1.538 1.556 48,980 +0.00(+0.00%)
Jul 29, 2019 1.619 1.619 1.529 1.556 77,000 +0.00(+0.00%)
Jul 26, 2019 1.439 1.574 1.439 1.556 91,496 +0.14(+10.19%)
Jul 25, 2019 1.439 1.466 1.403 1.412 45,291 -0.04(-2.48%)
Jul 24, 2019 1.457 1.565 1.448 1.448 51,750 -0.04(-3.01%)
Jul 23, 2019 1.547 1.574 1.493 1.493 111,213 -0.05(-3.49%)
Jul 22, 2019 1.637 1.637 1.529 1.547 47,677 -0.05(-3.37%)
Jul 19, 2019 1.583 1.655 1.548 1.601 129,407 -0.01(-0.55%)
Jul 18, 2019 1.484 1.664 1.484 1.610 156,972 +0.10(+6.54%)
Jul 17, 2019 1.439 1.529 1.423 1.511 68,797 +0.08(+5.66%)
Jul 16, 2019 1.430 1.493 1.394 1.430 30,686 -0.04(-2.45%)
Jul 15, 2019 1.475 1.529 1.457 1.466 51,360 -0.04(-2.98%)
Jul 12, 2019 1.484 1.574 1.475 1.511 87,383 +0.04(+2.59%)
Jul 11, 2019 1.518 1.518 1.446 1.473 40,946 -0.04(-2.96%)
Jul 10, 2019 1.428 1.527 1.419 1.518 101,227 +0.04(+2.42%)
Jul 09, 2019 1.572 1.583 1.455 1.482 118,779 -0.11(-6.78%)
Jul 08, 2019 1.599 1.635 1.554 1.590 43,812 -0.01(-0.56%)
Jul 05, 2019 1.554 1.599 1.554 1.599 38,413 +0.00(+0.00%)
Jul 03, 2019 1.608 1.617 1.552 1.599 72,039 +0.06(+4.09%)
Jul 02, 2019 1.437 1.563 1.399 1.536 95,470 +0.03(+1.79%)
Jul 01, 2019 1.527 1.572 1.392 1.509 248,626 -0.12(-7.18%)
Jun 28, 2019 1.617 1.662 1.527 1.626 280,811 +0.01(+0.56%)
Jun 27, 2019 1.284 1.706 1.275 1.617 903,193 +0.09(+5.88%)
Jun 26, 2019 1.221 1.850 1.212 1.527 4,012,109 +0.32(+26.87%)
Jun 25, 2019 1.239 1.239 1.168 1.203 103,936 +0.01(+0.75%)
Jun 24, 2019 1.087 1.248 1.033 1.194 362,019 +0.12(+10.83%)
Jun 21, 2019 1.051 1.078 1.051 1.078 69,367 +0.03(+3.31%)
Jun 20, 2019 1.033 1.068 1.033 1.043 44,458 -0.01(-0.73%)
Jun 19, 2019 1.042 1.078 1.033 1.051 16,904 +0.02(+1.74%)
Jun 18, 2019 1.033 1.069 1.033 1.033 18,092 +0.01(+0.88%)
Jun 17, 2019 1.015 1.060 1.015 1.024 41,393 -0.02(-1.72%)
Jun 14, 2019 1.028 1.060 1.024 1.042 12,359 -0.01(-0.85%)
Jun 13, 2019 0.9969 1.051 0.9969 1.051 38,244 +0.02(+2.01%)
Jun 12, 2019 1.006 1.042 1.001 1.030 20,339 +0.01(+0.69%)
Jun 11, 2019 1.008 1.033 0.9969 1.023 31,804 +0.04(+3.55%)
Jun 10, 2019 1.024 1.051 0.9879 0.9879 68,992 -0.04(-4.35%)
Jun 07, 2019 1.015 1.051 0.9974 1.033 28,058 +0.03(+2.91%)
Jun 06, 2019 1.048 1.048 1.004 1.004 24,437 -0.02(-1.73%)
Jun 05, 2019 1.013 1.075 1.013 1.021 22,775 -0.01(-0.90%)
Jun 04, 2019 1.031 1.031 1.004 1.031 33,692 +0.02(+1.77%)
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.