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 (%)
Sep 28, 2018 1.310 1.363 1.301 1.336 44,811 +0.02(+1.40%)
Sep 27, 2018 1.319 1.336 1.301 1.318 46,257 -0.02(-1.38%)
Sep 26, 2018 1.319 1.380 1.319 1.336 46,588 -0.01(-0.65%)
Sep 25, 2018 1.442 1.442 1.328 1.345 67,125 -0.10(-6.71%)
Sep 24, 2018 1.451 1.460 1.407 1.442 75,774 +0.00(+0.00%)
Sep 21, 2018 1.336 1.442 1.319 1.442 89,623 +0.12(+9.33%)
Sep 20, 2018 1.292 1.328 1.266 1.319 87,398 +0.05(+4.17%)
Sep 19, 2018 1.249 1.319 1.249 1.266 74,838 -0.01(-0.69%)
Sep 18, 2018 1.284 1.284 1.249 1.275 60,511 +0.03(+2.11%)
Sep 17, 2018 1.284 1.310 1.240 1.249 131,247 -0.06(-4.70%)
Sep 14, 2018 1.319 1.345 1.301 1.310 45,948 -0.01(-0.67%)
Sep 13, 2018 1.319 1.354 1.319 1.319 39,997 -0.01(-0.83%)
Sep 12, 2018 1.319 1.398 1.319 1.330 60,977 -0.01(-0.49%)
Sep 11, 2018 1.319 1.363 1.284 1.336 45,629 +0.03(+2.01%)
Sep 10, 2018 1.345 1.380 1.301 1.310 74,757 -0.06(-4.49%)
Sep 07, 2018 1.319 1.407 1.319 1.372 65,397 -0.03(-2.35%)
Sep 06, 2018 1.422 1.448 1.378 1.405 53,335 -0.04(-3.03%)
Sep 05, 2018 1.457 1.466 1.413 1.448 33,316 -0.02(-1.20%)
Sep 04, 2018 1.413 1.492 1.405 1.466 73,379 +0.04(+3.09%)
Aug 31, 2018 1.422 1.422 1.422 0 +0.00(+0.01%)
Aug 30, 2018 1.475 1.492 1.387 1.422 55,302 -0.03(-1.82%)
Aug 29, 2018 1.413 1.475 1.413 1.448 47,942 +0.02(+1.23%)
Aug 28, 2018 1.422 1.448 1.405 1.431 53,785 +0.03(+1.88%)
Aug 27, 2018 1.405 1.457 1.387 1.405 121,028 -0.03(-1.84%)
Aug 24, 2018 1.440 1.457 1.422 1.431 30,072 +0.01(+0.62%)
Aug 23, 2018 1.440 1.466 1.422 1.422 40,592 -0.02(-1.20%)
Aug 22, 2018 1.413 1.448 1.412 1.439 57,388 +0.03(+1.84%)
Aug 21, 2018 1.448 1.492 1.395 1.413 73,635 -0.02(-1.23%)
Aug 20, 2018 1.334 1.457 1.334 1.431 88,402 +0.07(+5.16%)
Aug 17, 2018 1.334 1.378 1.334 1.361 40,211 +0.03(+1.97%)
Aug 16, 2018 1.326 1.413 1.326 1.334 38,426 +0.01(+0.66%)
Aug 15, 2018 1.396 1.405 1.274 1.326 177,591 -0.04(-2.58%)
Aug 14, 2018 1.405 1.440 1.352 1.361 55,347 -0.06(-4.32%)
Aug 13, 2018 1.405 1.492 1.405 1.422 53,248 -0.01(-0.61%)
Aug 10, 2018 1.510 1.510 1.413 1.431 92,497 -0.07(-4.54%)
Aug 09, 2018 1.464 1.525 1.446 1.499 152,754 +0.04(+3.01%)
Aug 08, 2018 1.429 1.463 1.411 1.455 43,576 +0.03(+1.84%)
Aug 07, 2018 1.420 1.490 1.411 1.429 85,866 -0.03(-1.81%)
Aug 06, 2018 1.438 1.464 1.394 1.455 57,542 +0.04(+2.47%)
Aug 03, 2018 1.411 1.464 1.394 1.420 41,639 +0.03(+1.89%)
Aug 02, 2018 1.429 1.481 1.394 1.394 129,822 -0.04(-2.45%)
Aug 01, 2018 1.420 1.516 1.420 1.429 117,123 +0.00(+0.00%)
Jul 31, 2018 1.516 1.533 1.411 1.429 135,162 -0.10(-6.32%)
Jul 30, 2018 1.534 1.552 1.490 1.525 106,429 -0.04(-2.25%)
Jul 27, 2018 1.744 1.744 1.543 1.560 284,400 -0.17(-9.65%)
Jul 26, 2018 1.841 1.841 1.718 1.727 145,588 -0.11(-6.19%)
Jul 25, 2018 1.990 1.990 1.797 1.841 462,155 -0.18(-8.70%)
Jul 24, 2018 1.797 2.060 1.788 2.016 1,600,151 +0.29(+16.75%)
Jul 23, 2018 1.841 1.841 1.709 1.727 172,597 -0.12(-6.63%)
Jul 20, 2018 1.885 1.946 1.858 1.849 306,043 -0.02(-0.94%)
Jul 19, 2018 1.709 1.928 1.692 1.867 529,912 +0.16(+9.23%)
Jul 18, 2018 1.850 1.850 1.683 1.709 152,828 -0.11(-6.25%)
Jul 17, 2018 1.587 1.823 1.446 1.823 642,436 +0.24(+14.92%)
Jul 16, 2018 1.613 1.614 1.578 1.587 31,702 -0.01(-0.55%)
Jul 13, 2018 1.630 1.639 1.587 1.595 39,008 -0.04(-2.54%)
Jul 12, 2018 1.655 1.655 1.602 1.637 34,824 -0.03(-1.58%)
Jul 11, 2018 1.602 1.663 1.602 1.663 64,799 +0.04(+2.70%)
Jul 10, 2018 1.620 1.658 1.620 1.620 28,810 -0.02(-1.07%)
Jul 09, 2018 1.672 1.685 1.620 1.637 94,158 -0.02(-1.06%)
Jul 06, 2018 1.602 1.672 1.594 1.655 105,669 +0.06(+3.85%)
Jul 05, 2018 1.620 1.628 1.576 1.593 143,428 -0.02(-1.09%)
Jul 03, 2018 1.611 1.611 1.611 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.