Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 1.850 1.936 1.742 1.931 124,714 +0.12(+6.44%)
Aug 29, 2019 1.796 1.850 1.706 1.814 103,740 -0.05(-2.88%)
Aug 28, 2019 1.769 1.868 1.760 1.868 64,289 +0.11(+6.12%)
Aug 27, 2019 1.859 1.859 1.715 1.760 76,872 -0.06(-3.45%)
Aug 26, 2019 1.940 1.940 1.751 1.823 96,102 -0.03(-1.45%)
Aug 23, 2019 1.868 1.967 1.802 1.850 129,169 -0.01(-0.49%)
Aug 22, 2019 2.030 2.030 1.859 1.859 132,244 -0.13(-6.33%)
Aug 21, 2019 1.859 2.012 1.823 1.985 254,439 +0.18(+9.95%)
Aug 20, 2019 1.886 1.886 1.796 1.805 69,858 -0.02(-0.92%)
Aug 19, 2019 1.778 1.841 1.706 1.822 81,566 +0.07(+4.03%)
Aug 16, 2019 1.769 1.780 1.706 1.751 54,228 +0.03(+1.56%)
Aug 15, 2019 1.814 1.841 1.715 1.724 67,743 -0.11(-5.88%)
Aug 14, 2019 1.643 1.832 1.625 1.832 136,081 +0.19(+11.48%)
Aug 13, 2019 1.715 1.715 1.643 1.643 143,354 -0.08(-4.60%)
Aug 12, 2019 1.814 1.814 1.697 1.723 71,927 -0.02(-1.12%)
Aug 09, 2019 1.832 1.868 1.715 1.742 61,021 -0.02(-0.89%)
Aug 08, 2019 1.857 1.928 1.758 1.758 179,966 +0.00(+0.00%)
Aug 07, 2019 1.614 1.812 1.605 1.758 206,030 +0.20(+12.64%)
Aug 06, 2019 1.704 1.704 1.552 1.561 59,812 -0.14(-8.42%)
Aug 05, 2019 1.570 1.749 1.507 1.704 176,355 +0.14(+9.20%)
Aug 02, 2019 1.569 1.579 1.480 1.561 54,409 +0.00(+0.00%)
Aug 01, 2019 1.570 1.596 1.534 1.561 80,092 +0.00(+0.00%)
Jul 31, 2019 1.534 1.596 1.525 1.561 61,375 +0.01(+0.58%)
Jul 30, 2019 1.561 1.596 1.534 1.552 49,121 +0.00(+0.00%)
Jul 29, 2019 1.614 1.614 1.525 1.552 77,222 +0.00(+0.00%)
Jul 26, 2019 1.435 1.570 1.435 1.552 91,760 +0.14(+10.19%)
Jul 25, 2019 1.435 1.462 1.399 1.408 45,421 -0.04(-2.48%)
Jul 24, 2019 1.453 1.561 1.444 1.444 51,899 -0.04(-3.01%)
Jul 23, 2019 1.543 1.570 1.489 1.489 111,533 -0.05(-3.49%)
Jul 22, 2019 1.632 1.632 1.525 1.543 47,814 -0.05(-3.37%)
Jul 19, 2019 1.579 1.650 1.544 1.596 129,780 -0.01(-0.55%)
Jul 18, 2019 1.480 1.659 1.480 1.605 157,424 +0.10(+6.54%)
Jul 17, 2019 1.435 1.525 1.419 1.507 68,995 +0.08(+5.66%)
Jul 16, 2019 1.426 1.489 1.390 1.426 30,774 -0.04(-2.45%)
Jul 15, 2019 1.471 1.525 1.453 1.462 51,508 -0.04(-2.98%)
Jul 12, 2019 1.480 1.570 1.471 1.507 87,634 +0.04(+2.60%)
Jul 11, 2019 1.513 1.513 1.442 1.469 41,064 -0.04(-2.96%)
Jul 10, 2019 1.424 1.522 1.415 1.513 101,519 +0.04(+2.42%)
Jul 09, 2019 1.567 1.579 1.451 1.478 119,120 -0.11(-6.78%)
Jul 08, 2019 1.594 1.630 1.549 1.585 43,939 -0.01(-0.56%)
Jul 05, 2019 1.549 1.594 1.549 1.594 38,524 +0.00(+0.00%)
Jul 03, 2019 1.603 1.612 1.548 1.594 72,247 +0.06(+4.09%)
Jul 02, 2019 1.433 1.558 1.395 1.531 95,744 +0.03(+1.79%)
Jul 01, 2019 1.522 1.567 1.388 1.504 249,342 -0.12(-7.18%)
Jun 28, 2019 1.612 1.657 1.522 1.621 281,619 +0.01(+0.56%)
Jun 27, 2019 1.281 1.702 1.272 1.612 905,793 +0.09(+5.88%)
Jun 26, 2019 1.218 1.845 1.209 1.522 4,023,658 +0.32(+26.87%)
Jun 25, 2019 1.236 1.236 1.164 1.200 104,236 +0.01(+0.75%)
Jun 24, 2019 1.084 1.245 1.030 1.191 363,061 +0.12(+10.83%)
Jun 21, 2019 1.048 1.075 1.048 1.075 69,567 +0.03(+3.31%)
Jun 20, 2019 1.030 1.065 1.030 1.040 44,586 -0.01(-0.73%)
Jun 19, 2019 1.039 1.075 1.030 1.048 16,952 +0.02(+1.74%)
Jun 18, 2019 1.030 1.066 1.030 1.030 18,144 +0.01(+0.88%)
Jun 17, 2019 1.012 1.057 1.012 1.021 41,512 -0.02(-1.72%)
Jun 14, 2019 1.025 1.057 1.021 1.039 12,394 -0.01(-0.86%)
Jun 13, 2019 0.9940 1.048 0.9940 1.048 38,354 +0.02(+2.01%)
Jun 12, 2019 1.003 1.039 0.9984 1.027 20,397 +0.01(+0.69%)
Jun 11, 2019 1.005 1.030 0.9940 1.020 31,896 +0.04(+3.55%)
Jun 10, 2019 1.021 1.048 0.9851 0.9851 69,191 -0.04(-4.35%)
Jun 07, 2019 1.012 1.048 0.9945 1.030 28,139 +0.03(+2.91%)
Jun 06, 2019 1.045 1.045 1.001 1.001 24,508 -0.02(-1.73%)
Jun 05, 2019 1.010 1.072 1.010 1.018 22,840 -0.01(-0.90%)
Jun 04, 2019 1.028 1.028 1.001 1.028 33,789 +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.