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 )

2.680 +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 (%)
Sep 30, 2020 2.131 2.269 2.131 2.186 24,038 +0.06(+2.59%)
Sep 29, 2020 2.232 2.269 2.131 2.131 31,811 -0.11(-4.92%)
Sep 28, 2020 2.296 2.379 2.232 2.241 21,955 -0.04(-1.61%)
Sep 25, 2020 2.112 2.287 2.067 2.278 31,139 +0.25(+12.22%)
Sep 24, 2020 2.287 2.287 2.030 2.030 232,932 -0.25(-10.89%)
Sep 23, 2020 2.351 2.370 2.278 2.278 37,357 -0.08(-3.50%)
Sep 22, 2020 2.360 2.406 2.305 2.360 67,093 -0.04(-1.53%)
Sep 21, 2020 2.461 2.493 2.315 2.397 93,980 -0.15(-5.78%)
Sep 18, 2020 2.498 2.590 2.393 2.544 93,199 +0.05(+1.84%)
Sep 17, 2020 2.526 2.563 2.461 2.498 85,700 -0.04(-1.45%)
Sep 16, 2020 2.627 2.700 2.517 2.535 117,592 -0.09(-3.50%)
Sep 15, 2020 2.627 2.755 2.590 2.627 70,622 +0.00(+0.00%)
Sep 14, 2020 2.755 2.829 2.581 2.627 139,077 -0.02(-0.69%)
Sep 11, 2020 3.334 3.350 2.590 2.645 424,841 -0.61(-18.82%)
Sep 10, 2020 3.277 3.350 3.148 3.258 104,831 +0.00(+0.00%)
Sep 09, 2020 3.166 3.258 3.066 3.258 109,906 +0.10(+3.20%)
Sep 08, 2020 3.047 3.157 2.955 3.157 61,017 +0.06(+2.08%)
Sep 04, 2020 3.231 3.231 3.038 3.093 106,230 -0.11(-3.44%)
Sep 03, 2020 3.258 3.387 3.139 3.203 219,413 -0.06(-1.69%)
Sep 02, 2020 3.313 3.368 3.222 3.258 45,255 -0.05(-1.39%)
Sep 01, 2020 3.396 3.396 3.304 3.304 64,083 -0.09(-2.70%)
Aug 31, 2020 3.332 3.423 3.286 3.396 157,510 +0.18(+5.71%)
Aug 28, 2020 3.157 3.262 3.139 3.212 46,196 +0.08(+2.64%)
Aug 27, 2020 3.139 3.166 3.020 3.130 56,301 -0.02(-0.58%)
Aug 26, 2020 3.166 3.167 3.111 3.148 37,262 -0.02(-0.58%)
Aug 25, 2020 3.130 3.240 3.102 3.166 40,468 +0.05(+1.47%)
Aug 24, 2020 3.084 3.203 3.029 3.121 100,337 -0.01(-0.29%)
Aug 21, 2020 3.295 3.350 3.121 3.130 59,924 -0.13(-3.94%)
Aug 20, 2020 3.267 3.267 3.130 3.258 72,438 -0.05(-1.39%)
Aug 19, 2020 3.240 3.405 3.240 3.304 73,804 +0.01(+0.28%)
Aug 18, 2020 3.442 3.442 3.258 3.295 107,314 -0.14(-4.01%)
Aug 17, 2020 3.185 3.579 3.166 3.433 503,696 +0.31(+10.00%)
Aug 14, 2020 3.098 3.134 3.057 3.121 44,780 +0.00(+0.07%)
Aug 13, 2020 3.036 3.201 3.036 3.118 43,511 +0.04(+1.19%)
Aug 12, 2020 3.118 3.192 2.917 3.082 109,356 -0.01(-0.30%)
Aug 11, 2020 3.072 3.127 2.981 3.091 61,472 +0.00(+0.00%)
Aug 10, 2020 3.201 3.226 3.054 3.091 84,728 -0.14(-4.26%)
Aug 07, 2020 3.219 3.256 3.150 3.228 46,230 +0.02(+0.57%)
Aug 06, 2020 3.247 3.283 3.132 3.210 109,861 -0.03(-0.85%)
Aug 05, 2020 3.118 3.293 3.118 3.237 96,498 +0.12(+3.82%)
Aug 04, 2020 3.118 3.166 2.981 3.118 71,345 -0.03(-0.87%)
Aug 03, 2020 3.027 3.384 3.027 3.146 224,880 +0.07(+2.39%)
Jul 31, 2020 3.054 3.210 3.017 3.072 92,134 +0.02(+0.60%)
Jul 30, 2020 3.155 3.164 2.935 3.054 124,373 -0.17(-5.13%)
Jul 29, 2020 3.302 3.357 3.063 3.219 150,329 -0.03(-0.85%)
Jul 28, 2020 2.898 3.247 2.825 3.247 280,748 +0.35(+12.03%)
Jul 27, 2020 2.742 3.127 2.715 2.898 511,145 +0.17(+6.40%)
Jul 24, 2020 2.623 2.742 2.623 2.724 132,477 +0.17(+6.45%)
Jul 23, 2020 2.660 2.696 2.559 2.559 62,096 -0.12(-4.45%)
Jul 22, 2020 2.660 2.779 2.531 2.678 137,125 +0.02(+0.69%)
Jul 21, 2020 2.467 2.797 2.467 2.660 185,590 +0.22(+9.02%)
Jul 20, 2020 2.339 2.522 2.339 2.440 76,412 +0.08(+3.39%)
Jul 17, 2020 2.504 2.605 2.339 2.360 235,842 -0.10(-4.00%)
Jul 16, 2020 2.540 2.540 2.394 2.458 82,400 -0.06(-2.55%)
Jul 15, 2020 2.229 2.531 2.219 2.522 157,376 +0.30(+13.64%)
Jul 14, 2020 2.183 2.219 2.137 2.219 42,386 +0.03(+1.26%)
Jul 13, 2020 2.201 2.247 2.164 2.192 63,802 -0.02(-0.83%)
Jul 10, 2020 2.155 2.210 2.082 2.210 42,305 +0.05(+2.23%)
Jul 09, 2020 2.144 2.171 2.006 2.162 68,861 +0.03(+1.29%)
Jul 08, 2020 2.290 2.290 2.116 2.135 88,258 -0.15(-6.43%)
Jul 07, 2020 2.190 2.400 2.116 2.281 161,396 +0.11(+5.06%)
Jul 06, 2020 2.180 2.180 2.071 2.171 69,260 +0.09(+4.41%)
Jul 02, 2020 1.869 2.098 1.869 2.080 106,094 +0.22(+11.82%)
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.