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 (%)
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%)
Jul 02, 2018 1.427 1.593 1.427 1.584 245,232 +0.18(+12.42%)
Jun 29, 2018 1.418 1.479 1.392 1.409 60,926 -0.01(-0.62%)
Jun 28, 2018 1.392 1.462 1.329 1.418 177,470 +0.02(+1.25%)
Jun 27, 2018 1.401 1.436 1.393 1.401 86,309 +0.00(+0.00%)
Jun 26, 2018 1.374 1.436 1.374 1.401 100,162 +0.01(+0.63%)
Jun 25, 2018 1.322 1.392 1.322 1.392 78,893 +0.07(+5.30%)
Jun 22, 2018 1.296 1.444 1.278 1.322 224,795 -0.03(-1.95%)
Jun 21, 2018 1.418 1.436 1.348 1.348 264,788 -0.11(-7.78%)
Jun 20, 2018 1.584 1.628 1.439 1.462 340,805 -0.16(-9.73%)
Jun 19, 2018 1.646 1.690 1.620 1.620 69,824 -0.06(-3.65%)
Jun 18, 2018 1.733 1.733 1.628 1.681 159,873 -0.05(-3.03%)
Jun 15, 2018 1.786 1.768 1.733 61,198 -0.04(-1.98%)
Jun 14, 2018 1.830 1.830 1.664 1.768 265,321 -0.05(-2.88%)
Jun 13, 2018 1.856 1.925 1.752 1.821 142,360 -0.11(-5.88%)
Jun 12, 2018 1.908 1.943 1.900 1.935 50,635 +0.04(+1.84%)
Jun 11, 2018 1.856 1.943 1.856 1.900 72,951 +0.02(+0.93%)
Jun 08, 2018 1.987 2.031 1.873 1.882 98,009 -0.10(-5.17%)
Jun 07, 2018 1.915 2.020 1.915 1.985 50,514 +0.06(+3.17%)
Jun 06, 2018 2.002 2.038 1.880 1.924 175,162 -0.09(-4.35%)
Jun 05, 2018 2.037 2.107 2.011 2.011 43,443 -0.03(-1.71%)
Jun 04, 2018 2.037 2.078 2.020 2.046 34,723 -0.01(-0.43%)
Jun 01, 2018 2.020 2.142 1.996 2.055 40,408 +0.03(+1.73%)
May 31, 2018 1.994 2.055 1.994 2.020 31,968 +0.04(+2.21%)
May 30, 2018 2.055 2.094 1.976 1.976 49,578 -0.04(-2.16%)
May 29, 2018 2.064 2.123 2.020 2.020 92,573 -0.02(-0.86%)
May 25, 2018 2.037 2.037 2.037 0 +0.17(+9.39%)
May 24, 2018 1.959 1.985 1.836 1.863 148,105 -0.13(-6.58%)
May 23, 2018 2.099 2.099 1.976 1.994 173,227 -0.10(-5.00%)
May 22, 2018 2.142 2.186 2.099 2.099 92,059 -0.04(-2.04%)
May 21, 2018 2.204 2.215 2.142 2.142 78,462 -0.08(-3.54%)
May 18, 2018 2.233 2.239 2.186 2.221 56,289 +0.00(+0.00%)
May 17, 2018 2.212 2.265 2.204 2.221 28,337 +0.01(+0.40%)
May 16, 2018 2.247 2.274 2.186 2.212 87,241 +0.02(+0.80%)
May 15, 2018 2.107 2.229 2.107 2.195 72,240 +0.10(+5.02%)
May 14, 2018 2.335 2.343 2.073 2.090 154,220 -0.21(-9.04%)
May 11, 2018 2.359 2.420 2.280 2.298 147,442 -0.07(-2.95%)
May 10, 2018 2.394 2.394 2.359 2.367 86,072 -0.03(-1.09%)
May 09, 2018 2.385 2.472 2.385 2.394 63,588 +0.00(+0.00%)
May 08, 2018 2.376 2.420 2.359 2.394 17,745 +0.02(+0.74%)
May 07, 2018 2.429 2.437 2.376 2.376 82,811 -0.08(-3.20%)
May 04, 2018 2.455 2.499 2.429 2.455 50,751 -0.01(-0.35%)
May 03, 2018 2.499 2.507 2.429 2.464 33,680 -0.03(-1.05%)
May 02, 2018 2.429 2.496 2.411 2.490 52,393 +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.