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 (%)
May 31, 2019 1.004 1.031 1.004 1.004 27,898 +0.00(+0.00%)
May 30, 2019 1.039 1.039 0.9768 1.004 97,958 -0.01(-0.96%)
May 29, 2019 1.031 1.075 0.9768 1.013 95,261 -0.04(-4.17%)
May 28, 2019 1.048 1.102 1.048 1.057 29,951 +0.02(+1.72%)
May 24, 2019 1.066 1.066 1.022 1.039 11,382 -0.01(-0.85%)
May 23, 2019 1.075 1.075 1.022 1.048 39,600 -0.01(-0.85%)
May 22, 2019 1.057 1.093 1.039 1.057 57,417 +0.00(+0.00%)
May 21, 2019 1.057 1.075 1.031 1.057 32,180 +0.00(+0.43%)
May 20, 2019 1.013 1.075 1.013 1.053 78,576 -0.00(-0.42%)
May 17, 2019 1.084 1.102 1.039 1.057 36,267 -0.02(-1.67%)
May 16, 2019 1.120 1.120 1.057 1.075 52,676 -0.04(-3.23%)
May 15, 2019 1.102 1.111 1.048 1.111 25,293 +0.04(+3.33%)
May 14, 2019 1.156 1.165 1.066 1.075 264,064 -0.07(-6.25%)
May 13, 2019 1.039 1.147 1.022 1.147 630,757 +0.12(+11.86%)
May 10, 2019 1.057 1.066 1.022 1.025 100,545 -0.00(-0.37%)
May 09, 2019 1.052 1.073 1.029 1.029 18,937 +0.00(+0.09%)
May 08, 2019 1.064 1.082 1.028 1.028 38,874 -0.04(-4.17%)
May 07, 2019 1.091 1.100 1.028 1.073 38,853 +0.04(+4.35%)
May 06, 2019 1.082 1.082 1.028 1.028 21,535 -0.04(-4.17%)
May 03, 2019 1.073 1.109 1.055 1.073 22,255 +0.03(+2.56%)
May 02, 2019 1.091 1.091 1.028 1.046 43,622 -0.04(-4.10%)
May 01, 2019 1.064 1.109 1.056 1.091 26,122 +0.04(+3.39%)
Apr 30, 2019 1.010 1.064 1.010 1.055 23,577 +0.04(+3.51%)
Apr 29, 2019 1.046 1.082 1.010 1.019 112,276 -0.04(-4.20%)
Apr 26, 2019 1.068 1.073 1.051 1.064 23,485 +0.00(+0.00%)
Apr 25, 2019 1.055 1.091 1.029 1.064 18,777 +0.01(+0.85%)
Apr 24, 2019 1.153 1.153 1.010 1.055 73,032 -0.03(-2.48%)
Apr 23, 2019 1.073 1.189 1.066 1.082 123,545 +0.02(+1.68%)
Apr 22, 2019 1.064 1.073 1.055 1.064 42,105 +0.00(+0.00%)
Apr 18, 2019 1.064 1.073 1.037 1.064 35,564 +0.03(+2.59%)
Apr 17, 2019 1.064 1.073 1.037 1.037 27,479 -0.02(-2.11%)
Apr 16, 2019 1.046 1.073 1.024 1.060 52,470 -0.00(-0.42%)
Apr 15, 2019 1.064 1.109 1.013 1.064 71,134 +0.00(+0.00%)
Apr 12, 2019 1.100 1.109 1.037 1.064 128,947 -0.05(-4.61%)
Apr 11, 2019 1.160 1.196 1.071 1.115 219,724 -0.07(-6.02%)
Apr 10, 2019 1.008 1.223 1.008 1.187 1,262,081 +0.17(+16.67%)
Apr 09, 2019 1.026 1.044 0.9995 1.017 29,654 -0.01(-0.87%)
Apr 08, 2019 0.9816 1.044 0.9816 1.026 42,190 +0.05(+5.50%)
Apr 05, 2019 1.044 1.053 0.9727 0.9727 44,376 -0.04(-3.54%)
Apr 04, 2019 1.053 1.089 1.008 1.008 90,666 -0.05(-5.04%)
Apr 03, 2019 1.071 1.080 1.035 1.062 221,452 +0.00(+0.00%)
Apr 02, 2019 1.044 1.142 1.017 1.062 390,701 +0.04(+3.49%)
Apr 01, 2019 0.9727 1.035 0.9727 1.026 21,390 +0.05(+5.50%)
Mar 29, 2019 0.9816 1.008 0.9727 0.9727 12,662 -0.01(-0.91%)
Mar 28, 2019 0.9459 1.017 0.9459 0.9816 26,154 +0.04(+3.77%)
Mar 27, 2019 0.9816 1.044 0.9459 0.9459 41,241 -0.05(-5.36%)
Mar 26, 2019 0.9727 1.044 0.9727 0.9995 10,403 +0.00(+0.00%)
Mar 25, 2019 1.008 1.017 0.9548 0.9995 39,551 -0.02(-1.52%)
Mar 22, 2019 1.008 1.035 0.9191 1.015 160,358 -0.01(-1.10%)
Mar 21, 2019 1.080 1.107 1.026 1.026 77,495 -0.06(-5.74%)
Mar 20, 2019 1.107 1.151 1.044 1.089 39,905 -0.03(-2.40%)
Mar 19, 2019 1.124 1.160 1.071 1.115 59,540 +0.01(+0.60%)
Mar 18, 2019 1.115 1.124 1.071 1.109 44,504 -0.01(-0.60%)
Mar 15, 2019 1.133 1.205 1.107 1.115 31,937 -0.04(-3.85%)
Mar 14, 2019 1.089 1.174 1.089 1.160 128,412 +0.08(+7.44%)
Mar 13, 2019 1.107 1.124 1.063 1.080 107,865 -0.03(-2.42%)
Mar 12, 2019 1.080 1.133 1.071 1.107 79,154 +0.02(+1.64%)
Mar 11, 2019 1.151 1.196 1.080 1.089 101,140 -0.07(-6.15%)
Mar 08, 2019 1.142 1.214 1.142 1.160 22,748 +0.02(+1.76%)
Mar 07, 2019 1.167 1.182 1.140 1.140 34,285 -0.05(-4.48%)
Mar 06, 2019 1.229 1.238 1.176 1.193 24,354 -0.02(-1.47%)
Mar 05, 2019 1.229 1.238 1.202 1.211 28,462 -0.01(-0.73%)
Mar 04, 2019 1.220 1.238 1.202 1.220 54,697 +0.00(+0.00%)
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.