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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2018 1.017 1.017 0.9639 0.9727 127,219 -0.04(-3.51%)
Dec 28, 2018 0.9904 1.008 0.9374 1.008 99,853 +0.00(+0.00%)
Dec 27, 2018 0.8224 1.017 0.8136 1.008 324,979 +0.18(+21.28%)
Dec 26, 2018 0.8578 0.8843 0.8312 0.8312 397,579 -0.07(-7.84%)
Dec 24, 2018 0.8755 0.9197 0.8755 0.9020 119,529 +0.03(+3.03%)
Dec 21, 2018 0.8843 0.8843 0.8755 0.8755 80,402 -0.00(-0.50%)
Dec 20, 2018 0.8666 0.8843 0.8663 0.8799 232,206 +0.01(+1.57%)
Dec 19, 2018 0.8666 0.8825 0.8402 0.8663 86,027 +0.01(+1.45%)
Dec 18, 2018 0.8931 0.9020 0.8489 0.8539 88,031 -0.04(-4.40%)
Dec 17, 2018 0.9020 0.9285 0.8931 0.8931 103,952 -0.04(-3.81%)
Dec 14, 2018 0.9285 0.9462 0.9020 0.9285 54,958 +0.00(+0.24%)
Dec 13, 2018 0.9263 0.9351 0.9087 0.9263 67,734 -0.02(-1.87%)
Dec 12, 2018 0.9528 0.9616 0.9263 0.9439 184,896 +0.00(+0.00%)
Dec 11, 2018 0.9528 0.9704 0.9351 0.9439 75,833 -0.02(-1.83%)
Dec 10, 2018 0.9792 1.006 0.9439 0.9616 79,548 -0.04(-4.39%)
Dec 07, 2018 0.9969 1.023 0.9969 1.006 19,383 +0.02(+1.79%)
Dec 06, 2018 0.9969 0.9969 0.9704 0.9881 81,891 -0.01(-0.88%)
Dec 04, 2018 1.006 1.041 0.9969 0.9969 44,661 -0.04(-3.42%)
Dec 03, 2018 1.050 1.050 0.9984 1.032 38,688 +0.04(+3.54%)
Nov 30, 2018 1.164 1.191 0.9969 0.9969 134,891 -0.17(-14.39%)
Nov 29, 2018 1.147 1.191 1.085 1.164 24,137 +0.03(+2.33%)
Nov 28, 2018 1.103 1.191 1.085 1.138 76,995 +0.05(+4.88%)
Nov 27, 2018 1.112 1.147 1.085 1.085 32,364 -0.03(-2.85%)
Nov 26, 2018 1.200 1.200 1.103 1.117 46,894 -0.05(-4.08%)
Nov 23, 2018 1.173 1.226 1.120 1.164 21,310 -0.01(-0.75%)
Nov 21, 2018 1.173 1.173 1.173 0 +0.00(+0.15%)
Nov 20, 2018 1.120 1.226 1.112 1.172 35,336 +0.02(+1.37%)
Nov 19, 2018 1.164 1.200 1.110 1.156 10,688 +0.00(+0.00%)
Nov 16, 2018 1.156 1.191 1.147 1.156 11,108 -0.05(-4.38%)
Nov 15, 2018 1.191 1.209 1.147 1.209 8,812 +0.04(+3.79%)
Nov 14, 2018 1.191 1.209 1.135 1.164 38,854 -0.04(-3.65%)
Nov 13, 2018 1.235 1.235 1.191 1.209 12,363 +0.00(+0.00%)
Nov 12, 2018 1.191 1.279 1.191 1.209 57,103 +0.00(+0.00%)
Nov 09, 2018 1.279 1.279 1.191 1.209 72,206 -0.11(-8.67%)
Nov 08, 2018 1.350 1.376 1.297 1.323 70,743 -0.05(-3.69%)
Nov 07, 2018 1.480 1.490 1.321 1.374 48,501 -0.09(-6.02%)
Nov 06, 2018 1.453 1.533 1.374 1.462 126,902 +0.03(+1.84%)
Nov 05, 2018 1.251 1.520 1.251 1.436 300,307 +0.18(+14.79%)
Nov 02, 2018 1.198 1.277 1.198 1.251 52,113 +0.06(+5.19%)
Nov 01, 2018 1.154 1.198 1.154 1.189 62,223 +0.04(+3.05%)
Oct 31, 2018 1.154 1.189 1.145 1.154 23,040 -0.02(-1.50%)
Oct 30, 2018 1.154 1.180 1.145 1.171 25,548 -0.04(-2.92%)
Oct 29, 2018 1.163 1.251 1.145 1.207 64,597 +0.01(+0.74%)
Oct 26, 2018 1.154 1.277 1.145 1.198 101,160 -0.04(-2.86%)
Oct 25, 2018 1.057 1.268 1.043 1.233 273,075 +0.17(+15.70%)
Oct 24, 2018 1.066 1.101 1.022 1.066 143,105 -0.02(-1.63%)
Oct 23, 2018 1.136 1.171 1.057 1.083 133,651 -0.06(-5.38%)
Oct 22, 2018 1.136 1.180 1.127 1.145 115,796 +0.04(+3.17%)
Oct 19, 2018 1.171 1.189 1.101 1.110 110,584 -0.07(-5.97%)
Oct 18, 2018 1.180 1.233 1.171 1.180 30,836 -0.02(-1.47%)
Oct 17, 2018 1.180 1.233 1.163 1.198 82,856 +0.00(+0.27%)
Oct 16, 2018 1.198 1.268 1.189 1.195 71,678 -0.00(-0.26%)
Oct 15, 2018 1.233 1.268 1.189 1.198 194,823 -0.03(-2.16%)
Oct 12, 2018 1.321 1.330 1.215 1.224 102,409 -0.03(-2.63%)
Oct 11, 2018 1.257 1.389 1.257 1.257 59,200 -0.02(-1.38%)
Oct 10, 2018 1.319 1.380 1.257 1.275 66,300 -0.07(-5.23%)
Oct 09, 2018 1.345 1.398 1.301 1.345 43,555 +0.00(+0.33%)
Oct 08, 2018 1.336 1.398 1.319 1.341 47,198 +0.01(+0.66%)
Oct 05, 2018 1.398 1.398 1.275 1.332 71,880 -0.05(-3.50%)
Oct 04, 2018 1.398 1.398 1.372 1.380 28,174 +0.00(+0.00%)
Oct 03, 2018 1.336 1.407 1.336 1.380 50,401 +0.04(+2.61%)
Oct 02, 2018 1.380 1.407 1.336 1.345 39,054 -0.04(-2.55%)
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.