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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 1.485 1.485 1.287 1.332 161,070 -0.18(-11.90%)
Oct 30, 2019 1.711 1.729 1.422 1.512 180,522 -0.18(-10.64%)
Oct 29, 2019 1.810 1.837 1.666 1.693 77,100 -0.15(-8.29%)
Oct 28, 2019 1.774 1.875 1.774 1.846 92,608 +0.09(+5.13%)
Oct 25, 2019 1.756 1.774 1.738 1.756 45,207 +0.01(+0.77%)
Oct 24, 2019 1.729 1.756 1.729 1.742 21,858 +0.03(+1.84%)
Oct 23, 2019 1.720 1.747 1.711 1.711 13,045 -0.03(-1.55%)
Oct 22, 2019 1.756 1.756 1.693 1.738 10,103 +0.02(+1.05%)
Oct 21, 2019 1.702 1.729 1.694 1.720 8,525 +0.04(+2.14%)
Oct 18, 2019 1.711 1.745 1.666 1.684 13,551 -0.03(-1.58%)
Oct 17, 2019 1.702 1.756 1.693 1.711 11,285 -0.02(-1.04%)
Oct 16, 2019 1.666 1.756 1.666 1.729 28,696 +0.06(+3.78%)
Oct 15, 2019 1.747 1.783 1.666 1.666 77,355 -0.05(-3.12%)
Oct 14, 2019 1.783 1.783 1.693 1.719 26,618 -0.05(-2.58%)
Oct 11, 2019 1.765 1.774 1.722 1.765 18,549 -0.01(-0.51%)
Oct 10, 2019 1.765 1.828 1.765 1.774 19,060 -0.01(-0.38%)
Oct 09, 2019 1.798 1.807 1.780 1.780 15,810 -0.05(-2.50%)
Oct 08, 2019 1.816 1.843 1.792 1.826 12,486 +0.03(+1.53%)
Oct 07, 2019 1.798 1.843 1.789 1.798 17,139 +0.00(+0.00%)
Oct 04, 2019 1.744 1.798 1.726 1.798 9,564 +0.04(+2.56%)
Oct 03, 2019 1.744 1.789 1.726 1.753 29,987 -0.03(-1.51%)
Oct 02, 2019 1.861 1.861 1.764 1.780 28,728 -0.09(-4.81%)
Oct 01, 2019 1.780 1.870 1.735 1.870 45,138 +0.08(+4.52%)
Sep 30, 2019 1.933 1.951 1.762 1.789 184,928 -0.14(-7.44%)
Sep 27, 2019 1.906 1.960 1.906 1.933 34,921 +0.00(+0.23%)
Sep 26, 2019 1.879 1.969 1.879 1.929 37,459 +0.08(+4.13%)
Sep 25, 2019 1.906 1.938 1.852 1.852 24,900 -0.08(-4.19%)
Sep 24, 2019 1.933 1.933 1.852 1.933 90,990 +0.00(+0.00%)
Sep 23, 2019 1.942 1.951 1.879 1.933 85,308 +0.00(+0.00%)
Sep 20, 2019 1.861 1.933 1.834 1.933 53,495 +0.03(+1.42%)
Sep 19, 2019 1.834 1.906 1.807 1.906 39,299 +0.07(+3.92%)
Sep 18, 2019 1.843 1.861 1.753 1.834 31,480 -0.01(-0.73%)
Sep 17, 2019 1.825 1.852 1.792 1.848 21,948 +0.01(+0.74%)
Sep 16, 2019 1.798 1.843 1.753 1.834 33,397 +0.03(+1.49%)
Sep 13, 2019 1.798 1.870 1.780 1.807 49,936 -0.01(-0.37%)
Sep 12, 2019 1.706 1.832 1.706 1.814 45,967 +0.10(+5.76%)
Sep 11, 2019 1.643 1.742 1.634 1.715 63,656 +0.03(+1.60%)
Sep 10, 2019 1.697 1.697 1.661 1.688 60,198 -0.01(-0.53%)
Sep 09, 2019 1.760 1.769 1.697 1.697 75,279 -0.06(-3.57%)
Sep 06, 2019 1.769 1.823 1.616 1.760 274,488 -0.12(-6.22%)
Sep 05, 2019 2.021 2.057 1.841 1.877 172,963 -0.13(-6.70%)
Sep 04, 2019 1.994 2.021 1.850 2.012 155,478 +0.09(+4.67%)
Sep 03, 2019 1.931 1.974 1.868 1.922 72,173 -0.01(-0.46%)
Aug 30, 2019 1.850 1.936 1.742 1.931 124,716 +0.12(+6.44%)
Aug 29, 2019 1.796 1.850 1.706 1.814 103,742 -0.05(-2.88%)
Aug 28, 2019 1.769 1.868 1.760 1.868 64,290 +0.11(+6.12%)
Aug 27, 2019 1.859 1.859 1.715 1.760 76,873 -0.06(-3.45%)
Aug 26, 2019 1.940 1.940 1.751 1.823 96,104 -0.03(-1.45%)
Aug 23, 2019 1.868 1.967 1.802 1.850 129,170 -0.01(-0.49%)
Aug 22, 2019 2.030 2.030 1.859 1.859 132,246 -0.13(-6.34%)
Aug 21, 2019 1.859 2.012 1.823 1.985 254,443 +0.18(+9.95%)
Aug 20, 2019 1.886 1.886 1.796 1.805 69,859 -0.02(-0.92%)
Aug 19, 2019 1.778 1.841 1.706 1.822 81,568 +0.07(+4.03%)
Aug 16, 2019 1.769 1.780 1.706 1.751 54,229 +0.03(+1.56%)
Aug 15, 2019 1.814 1.841 1.715 1.724 67,744 -0.11(-5.88%)
Aug 14, 2019 1.643 1.832 1.625 1.832 136,083 +0.19(+11.48%)
Aug 13, 2019 1.715 1.715 1.643 1.643 143,356 -0.08(-4.60%)
Aug 12, 2019 1.814 1.814 1.697 1.723 71,928 -0.02(-1.12%)
Aug 09, 2019 1.832 1.868 1.715 1.742 61,022 -0.02(-0.89%)
Aug 08, 2019 1.857 1.928 1.758 1.758 179,968 +0.00(+0.00%)
Aug 07, 2019 1.614 1.812 1.605 1.758 206,033 +0.20(+12.64%)
Aug 06, 2019 1.704 1.704 1.552 1.561 59,813 -0.14(-8.42%)
Aug 05, 2019 1.570 1.749 1.507 1.704 176,358 +0.14(+9.20%)
Aug 02, 2019 1.569 1.579 1.480 1.561 54,410 +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.