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 (%)
Oct 31, 2019 1.490 1.490 1.291 1.336 160,605 -0.18(-11.90%)
Oct 30, 2019 1.715 1.734 1.427 1.517 180,002 -0.18(-10.64%)
Oct 29, 2019 1.815 1.842 1.670 1.697 76,877 -0.15(-8.29%)
Oct 28, 2019 1.779 1.880 1.779 1.851 92,341 +0.09(+5.13%)
Oct 25, 2019 1.761 1.779 1.743 1.761 45,077 +0.01(+0.78%)
Oct 24, 2019 1.734 1.761 1.734 1.747 21,795 +0.03(+1.84%)
Oct 23, 2019 1.725 1.752 1.715 1.715 13,008 -0.03(-1.55%)
Oct 22, 2019 1.761 1.761 1.697 1.743 10,074 +0.02(+1.05%)
Oct 21, 2019 1.706 1.734 1.699 1.725 8,500 +0.04(+2.14%)
Oct 18, 2019 1.715 1.750 1.670 1.688 13,512 -0.03(-1.58%)
Oct 17, 2019 1.706 1.761 1.697 1.715 11,252 -0.02(-1.04%)
Oct 16, 2019 1.670 1.761 1.670 1.734 28,613 +0.06(+3.78%)
Oct 15, 2019 1.752 1.788 1.670 1.670 77,132 -0.05(-3.12%)
Oct 14, 2019 1.788 1.788 1.697 1.724 26,541 -0.05(-2.58%)
Oct 11, 2019 1.770 1.779 1.727 1.770 18,496 -0.01(-0.51%)
Oct 10, 2019 1.770 1.833 1.770 1.779 19,005 -0.01(-0.38%)
Oct 09, 2019 1.804 1.813 1.785 1.785 15,764 -0.05(-2.50%)
Oct 08, 2019 1.822 1.849 1.797 1.831 12,450 +0.03(+1.53%)
Oct 07, 2019 1.804 1.849 1.794 1.804 17,090 +0.00(+0.00%)
Oct 04, 2019 1.749 1.804 1.731 1.804 9,537 +0.05(+2.56%)
Oct 03, 2019 1.749 1.794 1.731 1.758 29,900 -0.03(-1.52%)
Oct 02, 2019 1.867 1.867 1.769 1.785 28,645 -0.09(-4.81%)
Oct 01, 2019 1.785 1.876 1.740 1.876 45,008 +0.08(+4.52%)
Sep 30, 2019 1.939 1.957 1.767 1.794 184,395 -0.14(-7.44%)
Sep 27, 2019 1.912 1.966 1.912 1.939 34,821 +0.00(+0.23%)
Sep 26, 2019 1.885 1.975 1.885 1.934 37,351 +0.08(+4.13%)
Sep 25, 2019 1.912 1.943 1.858 1.858 24,828 -0.08(-4.19%)
Sep 24, 2019 1.939 1.939 1.858 1.939 90,728 +0.00(+0.00%)
Sep 23, 2019 1.948 1.957 1.885 1.939 85,062 +0.00(+0.00%)
Sep 20, 2019 1.867 1.939 1.840 1.939 53,340 +0.03(+1.41%)
Sep 19, 2019 1.840 1.912 1.813 1.912 39,186 +0.07(+3.92%)
Sep 18, 2019 1.849 1.867 1.758 1.840 31,390 -0.01(-0.73%)
Sep 17, 2019 1.831 1.858 1.797 1.853 21,885 +0.01(+0.73%)
Sep 16, 2019 1.804 1.849 1.758 1.840 33,300 +0.03(+1.49%)
Sep 13, 2019 1.804 1.876 1.785 1.813 49,792 -0.01(-0.37%)
Sep 12, 2019 1.711 1.837 1.711 1.819 45,834 +0.10(+5.76%)
Sep 11, 2019 1.648 1.747 1.639 1.720 63,473 +0.03(+1.60%)
Sep 10, 2019 1.702 1.702 1.666 1.693 60,024 -0.01(-0.53%)
Sep 09, 2019 1.765 1.774 1.702 1.702 75,062 -0.06(-3.57%)
Sep 06, 2019 1.774 1.828 1.621 1.765 273,696 -0.12(-6.22%)
Sep 05, 2019 2.026 2.062 1.846 1.882 172,464 -0.14(-6.70%)
Sep 04, 2019 1.999 2.026 1.855 2.017 155,029 +0.09(+4.67%)
Sep 03, 2019 1.936 1.979 1.874 1.927 71,964 -0.01(-0.46%)
Aug 30, 2019 1.855 1.942 1.747 1.936 124,357 +0.12(+6.44%)
Aug 29, 2019 1.801 1.855 1.711 1.819 103,442 -0.05(-2.88%)
Aug 28, 2019 1.774 1.873 1.765 1.873 64,104 +0.11(+6.12%)
Aug 27, 2019 1.864 1.864 1.720 1.765 76,651 -0.06(-3.45%)
Aug 26, 2019 1.945 1.945 1.756 1.828 95,827 -0.03(-1.45%)
Aug 23, 2019 1.873 1.972 1.807 1.855 128,798 -0.01(-0.49%)
Aug 22, 2019 2.035 2.035 1.864 1.864 131,865 -0.13(-6.33%)
Aug 21, 2019 1.864 2.017 1.828 1.990 253,709 +0.18(+9.95%)
Aug 20, 2019 1.891 1.891 1.801 1.810 69,657 -0.02(-0.92%)
Aug 19, 2019 1.783 1.846 1.711 1.827 81,332 +0.07(+4.03%)
Aug 16, 2019 1.774 1.785 1.711 1.756 54,073 +0.03(+1.56%)
Aug 15, 2019 1.819 1.846 1.720 1.729 67,549 -0.11(-5.88%)
Aug 14, 2019 1.648 1.837 1.630 1.837 135,691 +0.19(+11.48%)
Aug 13, 2019 1.720 1.720 1.648 1.648 142,942 -0.08(-4.60%)
Aug 12, 2019 1.819 1.819 1.702 1.728 71,720 -0.02(-1.12%)
Aug 09, 2019 1.837 1.873 1.720 1.747 60,846 -0.02(-0.89%)
Aug 08, 2019 1.862 1.934 1.763 1.763 179,449 +0.00(+0.00%)
Aug 07, 2019 1.619 1.817 1.610 1.763 205,438 +0.20(+12.64%)
Aug 06, 2019 1.709 1.709 1.556 1.565 59,640 -0.14(-8.42%)
Aug 05, 2019 1.574 1.754 1.511 1.709 175,849 +0.14(+9.20%)
Aug 02, 2019 1.573 1.583 1.484 1.565 54,253 +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.