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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2019 1.131 1.185 1.131 1.167 34,313 +0.01(+1.03%)
Feb 27, 2019 1.158 1.185 1.131 1.155 31,509 +0.01(+0.52%)
Feb 26, 2019 1.176 1.185 1.140 1.149 26,054 -0.02(-1.53%)
Feb 25, 2019 1.176 1.185 1.087 1.167 70,215 +0.02(+1.55%)
Feb 22, 2019 1.158 1.185 1.131 1.149 47,269 +0.00(+0.00%)
Feb 21, 2019 1.176 1.185 1.140 1.149 37,109 -0.02(-1.53%)
Feb 20, 2019 1.167 1.202 1.149 1.167 120,675 +0.02(+1.55%)
Feb 19, 2019 0.9975 1.247 0.9975 1.149 413,240 +0.15(+15.18%)
Feb 15, 2019 1.069 1.078 0.9975 0.9975 40,195 -0.03(-2.61%)
Feb 14, 2019 1.033 1.042 1.024 1.024 19,398 -0.00(-0.46%)
Feb 13, 2019 1.113 1.113 0.9886 1.029 27,068 -0.01(-0.90%)
Feb 12, 2019 1.060 1.074 1.033 1.038 31,600 +0.01(+0.50%)
Feb 11, 2019 1.051 1.088 1.033 1.033 56,919 +0.00(+0.00%)
Feb 08, 2019 0.9797 1.051 0.9797 1.033 58,609 +0.01(+1.09%)
Feb 07, 2019 1.022 1.031 1.014 1.022 22,497 +0.02(+1.77%)
Feb 06, 2019 0.9954 1.022 0.9866 1.004 43,432 +0.01(+0.89%)
Feb 05, 2019 1.022 1.040 0.9954 0.9954 57,115 -0.04(-3.45%)
Feb 04, 2019 1.040 1.058 1.022 1.031 72,108 -0.01(-0.85%)
Feb 01, 2019 1.084 1.111 1.040 1.040 97,669 -0.07(-6.41%)
Jan 31, 2019 1.093 1.129 1.093 1.111 52,449 -0.01(-0.60%)
Jan 30, 2019 1.129 1.129 1.111 1.118 40,444 -0.00(-0.19%)
Jan 29, 2019 1.146 1.146 1.084 1.120 60,957 -0.02(-1.56%)
Jan 28, 2019 1.093 1.146 1.093 1.138 26,815 +0.02(+1.59%)
Jan 25, 2019 1.120 1.138 1.102 1.120 46,246 +0.02(+1.61%)
Jan 24, 2019 1.102 1.120 1.066 1.102 17,079 +0.00(+0.00%)
Jan 23, 2019 1.084 1.120 1.075 1.102 18,996 +0.03(+2.48%)
Jan 22, 2019 1.084 1.120 1.075 1.075 10,471 -0.04(-3.20%)
Jan 18, 2019 1.102 1.155 1.075 1.111 15,078 +0.04(+3.31%)
Jan 17, 2019 1.138 1.155 1.013 1.075 174,324 -0.04(-3.20%)
Jan 16, 2019 1.093 1.146 1.093 1.111 19,216 +0.00(+0.00%)
Jan 15, 2019 1.155 1.155 1.102 1.111 21,892 -0.03(-2.34%)
Jan 14, 2019 1.138 1.155 1.111 1.138 15,763 +0.02(+1.59%)
Jan 11, 2019 1.066 1.120 1.066 1.120 47,822 +0.06(+5.22%)
Jan 10, 2019 1.153 1.153 1.055 1.064 53,336 -0.08(-6.98%)
Jan 09, 2019 1.117 1.188 1.091 1.144 139,394 +0.04(+4.03%)
Jan 08, 2019 1.153 1.153 1.046 1.100 55,956 -0.03(-2.36%)
Jan 07, 2019 1.100 1.144 1.100 1.126 25,635 +0.03(+2.42%)
Jan 04, 2019 1.153 1.153 1.082 1.100 132,377 -0.07(-6.06%)
Jan 03, 2019 1.091 1.180 1.073 1.171 81,791 +0.08(+7.32%)
Jan 02, 2019 0.9844 1.100 0.9844 1.091 91,824 +0.12(+11.82%)
Dec 31, 2018 1.020 1.020 0.9667 0.9755 126,852 -0.04(-3.51%)
Dec 28, 2018 0.9933 1.011 0.9401 1.011 99,565 +0.00(+0.00%)
Dec 27, 2018 0.8248 1.020 0.8159 1.011 324,042 +0.18(+21.28%)
Dec 26, 2018 0.8602 0.8869 0.8336 0.8336 396,433 -0.07(-7.84%)
Dec 24, 2018 0.8780 0.9223 0.8780 0.9046 119,185 +0.03(+3.03%)
Dec 21, 2018 0.8869 0.8869 0.8780 0.8780 80,170 -0.00(-0.50%)
Dec 20, 2018 0.8691 0.8869 0.8688 0.8824 231,537 +0.01(+1.57%)
Dec 19, 2018 0.8691 0.8851 0.8426 0.8688 85,779 +0.01(+1.45%)
Dec 18, 2018 0.8957 0.9046 0.8514 0.8563 87,777 -0.04(-4.40%)
Dec 17, 2018 0.9046 0.9312 0.8957 0.8957 103,652 -0.04(-3.81%)
Dec 14, 2018 0.9312 0.9489 0.9046 0.9312 54,800 +0.00(+0.24%)
Dec 13, 2018 0.9290 0.9378 0.9113 0.9290 67,539 -0.02(-1.87%)
Dec 12, 2018 0.9555 0.9644 0.9290 0.9467 184,362 +0.00(+0.00%)
Dec 11, 2018 0.9555 0.9732 0.9378 0.9467 75,615 -0.02(-1.83%)
Dec 10, 2018 0.9821 1.009 0.9467 0.9644 79,318 -0.04(-4.39%)
Dec 07, 2018 0.9998 1.026 0.9998 1.009 19,327 +0.02(+1.79%)
Dec 06, 2018 0.9998 0.9998 0.9732 0.9909 81,655 -0.01(-0.88%)
Dec 04, 2018 1.009 1.044 0.9998 0.9998 44,532 -0.04(-3.42%)
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.