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 )

2.575 -0.005 (-0.19%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 1.490 1.506 1.386 1.403 137,609 -0.09(-6.32%)
Jul 30, 2018 1.507 1.524 1.464 1.498 108,356 -0.03(-2.25%)
Jul 27, 2018 1.713 1.713 1.515 1.533 289,549 -0.16(-9.64%)
Jul 26, 2018 1.808 1.808 1.688 1.696 148,224 -0.11(-6.19%)
Jul 25, 2018 1.954 1.954 1.765 1.808 470,522 -0.17(-8.70%)
Jul 24, 2018 1.765 2.023 1.756 1.980 1,629,120 +0.28(+16.75%)
Jul 23, 2018 1.808 1.808 1.679 1.696 175,722 -0.12(-6.63%)
Jul 20, 2018 1.851 1.911 1.825 1.817 311,584 -0.02(-0.94%)
Jul 19, 2018 1.679 1.894 1.662 1.834 539,505 +0.15(+9.23%)
Jul 18, 2018 1.817 1.817 1.653 1.679 155,595 -0.11(-6.25%)
Jul 17, 2018 1.558 1.791 1.421 1.791 654,067 +0.23(+14.92%)
Jul 16, 2018 1.584 1.585 1.550 1.558 32,276 -0.01(-0.55%)
Jul 13, 2018 1.601 1.610 1.558 1.567 39,714 -0.04(-2.52%)
Jul 12, 2018 1.625 1.625 1.573 1.607 35,464 -0.03(-1.58%)
Jul 11, 2018 1.573 1.633 1.573 1.633 65,990 +0.04(+2.70%)
Jul 10, 2018 1.590 1.628 1.590 1.590 29,339 -0.02(-1.07%)
Jul 09, 2018 1.642 1.655 1.590 1.607 95,888 -0.02(-1.06%)
Jul 06, 2018 1.573 1.642 1.565 1.625 107,611 +0.06(+3.85%)
Jul 05, 2018 1.590 1.599 1.547 1.565 146,064 -0.02(-1.09%)
Jul 03, 2018 1.582 1.582 1.582 0 +0.03(+1.66%)
Jul 02, 2018 1.401 1.565 1.401 1.556 249,739 +0.17(+12.42%)
Jun 29, 2018 1.393 1.453 1.367 1.384 62,046 -0.01(-0.62%)
Jun 28, 2018 1.367 1.436 1.305 1.393 180,731 +0.02(+1.25%)
Jun 27, 2018 1.375 1.410 1.368 1.375 87,895 +0.00(+0.00%)
Jun 26, 2018 1.350 1.410 1.350 1.375 102,002 +0.01(+0.63%)
Jun 25, 2018 1.298 1.367 1.298 1.367 80,343 +0.07(+5.30%)
Jun 22, 2018 1.272 1.418 1.255 1.298 228,926 -0.03(-1.95%)
Jun 21, 2018 1.393 1.410 1.324 1.324 269,653 -0.11(-7.78%)
Jun 20, 2018 1.556 1.599 1.413 1.436 347,067 -0.15(-9.73%)
Jun 19, 2018 1.616 1.659 1.590 1.590 71,107 -0.06(-3.65%)
Jun 18, 2018 1.702 1.702 1.598 1.650 162,811 -0.05(-3.03%)
Jun 15, 2018 1.754 1.736 1.702 62,323 -0.03(-1.98%)
Jun 14, 2018 1.797 1.797 1.634 1.736 270,197 -0.05(-2.88%)
Jun 13, 2018 1.822 1.890 1.720 1.788 144,976 -0.11(-5.88%)
Jun 12, 2018 1.874 1.908 1.865 1.900 51,566 +0.03(+1.84%)
Jun 11, 2018 1.822 1.908 1.822 1.865 74,291 +0.02(+0.93%)
Jun 08, 2018 1.951 1.994 1.840 1.848 99,810 -0.10(-5.15%)
Jun 07, 2018 1.880 1.983 1.880 1.949 51,453 +0.06(+3.17%)
Jun 06, 2018 1.966 2.000 1.846 1.889 178,420 -0.09(-4.35%)
Jun 05, 2018 2.000 2.069 1.974 1.974 44,251 -0.03(-1.71%)
Jun 04, 2018 2.000 2.040 1.983 2.009 35,369 -0.01(-0.43%)
Jun 01, 2018 1.983 2.103 1.960 2.017 41,160 +0.03(+1.73%)
May 31, 2018 1.957 2.017 1.957 1.983 32,563 +0.04(+2.21%)
May 30, 2018 2.017 2.055 1.940 1.940 50,501 -0.04(-2.16%)
May 29, 2018 2.026 2.084 1.983 1.983 94,294 -0.02(-0.86%)
May 25, 2018 2.000 2.000 2.000 0 +0.17(+9.39%)
May 24, 2018 1.923 1.949 1.803 1.829 150,860 -0.13(-6.58%)
May 23, 2018 2.060 2.060 1.940 1.957 176,449 -0.10(-5.00%)
May 22, 2018 2.103 2.146 2.060 2.060 93,771 -0.04(-2.04%)
May 21, 2018 2.163 2.174 2.103 2.103 79,921 -0.08(-3.54%)
May 18, 2018 2.192 2.198 2.146 2.181 57,336 +0.00(+0.00%)
May 17, 2018 2.172 2.223 2.163 2.181 28,865 +0.01(+0.40%)
May 16, 2018 2.206 2.232 2.146 2.172 88,864 +0.02(+0.80%)
May 15, 2018 2.069 2.188 2.069 2.155 73,583 +0.10(+5.02%)
May 14, 2018 2.292 2.300 2.035 2.052 157,088 -0.20(-9.02%)
May 11, 2018 2.315 2.375 2.238 2.255 150,213 -0.07(-2.95%)
May 10, 2018 2.350 2.350 2.315 2.324 87,690 -0.03(-1.09%)
May 09, 2018 2.341 2.427 2.341 2.350 64,783 +0.00(+0.00%)
May 08, 2018 2.332 2.375 2.315 2.350 18,079 +0.02(+0.74%)
May 07, 2018 2.384 2.392 2.332 2.332 84,367 -0.08(-3.20%)
May 04, 2018 2.410 2.452 2.384 2.410 51,705 -0.01(-0.35%)
May 03, 2018 2.452 2.461 2.384 2.418 34,313 -0.03(-1.05%)
May 02, 2018 2.384 2.450 2.367 2.444 53,378 +0.08(+3.26%)
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.