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 (%)
Jul 31, 2019 1.538 1.601 1.529 1.565 61,199 +0.01(+0.58%)
Jul 30, 2019 1.565 1.601 1.538 1.556 48,980 +0.00(+0.00%)
Jul 29, 2019 1.619 1.619 1.529 1.556 77,000 +0.00(+0.00%)
Jul 26, 2019 1.439 1.574 1.439 1.556 91,496 +0.14(+10.19%)
Jul 25, 2019 1.439 1.466 1.403 1.412 45,291 -0.04(-2.48%)
Jul 24, 2019 1.457 1.565 1.448 1.448 51,750 -0.04(-3.01%)
Jul 23, 2019 1.547 1.574 1.493 1.493 111,213 -0.05(-3.49%)
Jul 22, 2019 1.637 1.637 1.529 1.547 47,677 -0.05(-3.37%)
Jul 19, 2019 1.583 1.655 1.548 1.601 129,407 -0.01(-0.55%)
Jul 18, 2019 1.484 1.664 1.484 1.610 156,972 +0.10(+6.54%)
Jul 17, 2019 1.439 1.529 1.423 1.511 68,797 +0.08(+5.66%)
Jul 16, 2019 1.430 1.493 1.394 1.430 30,686 -0.04(-2.45%)
Jul 15, 2019 1.475 1.529 1.457 1.466 51,360 -0.04(-2.98%)
Jul 12, 2019 1.484 1.574 1.475 1.511 87,383 +0.04(+2.59%)
Jul 11, 2019 1.518 1.518 1.446 1.473 40,946 -0.04(-2.96%)
Jul 10, 2019 1.428 1.527 1.419 1.518 101,227 +0.04(+2.42%)
Jul 09, 2019 1.572 1.583 1.455 1.482 118,779 -0.11(-6.78%)
Jul 08, 2019 1.599 1.635 1.554 1.590 43,812 -0.01(-0.56%)
Jul 05, 2019 1.554 1.599 1.554 1.599 38,413 +0.00(+0.00%)
Jul 03, 2019 1.608 1.617 1.552 1.599 72,039 +0.06(+4.09%)
Jul 02, 2019 1.437 1.563 1.399 1.536 95,470 +0.03(+1.79%)
Jul 01, 2019 1.527 1.572 1.392 1.509 248,626 -0.12(-7.18%)
Jun 28, 2019 1.617 1.662 1.527 1.626 280,811 +0.01(+0.56%)
Jun 27, 2019 1.284 1.706 1.275 1.617 903,193 +0.09(+5.88%)
Jun 26, 2019 1.221 1.850 1.212 1.527 4,012,109 +0.32(+26.87%)
Jun 25, 2019 1.239 1.239 1.168 1.203 103,936 +0.01(+0.75%)
Jun 24, 2019 1.087 1.248 1.033 1.194 362,019 +0.12(+10.83%)
Jun 21, 2019 1.051 1.078 1.051 1.078 69,367 +0.03(+3.31%)
Jun 20, 2019 1.033 1.068 1.033 1.043 44,458 -0.01(-0.73%)
Jun 19, 2019 1.042 1.078 1.033 1.051 16,904 +0.02(+1.74%)
Jun 18, 2019 1.033 1.069 1.033 1.033 18,092 +0.01(+0.88%)
Jun 17, 2019 1.015 1.060 1.015 1.024 41,393 -0.02(-1.72%)
Jun 14, 2019 1.028 1.060 1.024 1.042 12,359 -0.01(-0.85%)
Jun 13, 2019 0.9969 1.051 0.9969 1.051 38,244 +0.02(+2.01%)
Jun 12, 2019 1.006 1.042 1.001 1.030 20,339 +0.01(+0.69%)
Jun 11, 2019 1.008 1.033 0.9969 1.023 31,804 +0.04(+3.55%)
Jun 10, 2019 1.024 1.051 0.9879 0.9879 68,992 -0.04(-4.35%)
Jun 07, 2019 1.015 1.051 0.9974 1.033 28,058 +0.03(+2.91%)
Jun 06, 2019 1.048 1.048 1.004 1.004 24,437 -0.02(-1.73%)
Jun 05, 2019 1.013 1.075 1.013 1.021 22,775 -0.01(-0.90%)
Jun 04, 2019 1.031 1.031 1.004 1.031 33,692 +0.02(+1.77%)
Jun 03, 2019 1.039 1.039 0.9947 1.013 64,996 +0.01(+0.89%)
May 31, 2019 1.004 1.031 1.004 1.004 27,898 +0.00(+0.00%)
May 30, 2019 1.039 1.039 0.9768 1.004 97,958 -0.01(-0.96%)
May 29, 2019 1.031 1.075 0.9768 1.013 95,261 -0.04(-4.17%)
May 28, 2019 1.048 1.102 1.048 1.057 29,951 +0.02(+1.72%)
May 24, 2019 1.066 1.066 1.022 1.039 11,382 -0.01(-0.85%)
May 23, 2019 1.075 1.075 1.022 1.048 39,600 -0.01(-0.85%)
May 22, 2019 1.057 1.093 1.039 1.057 57,417 +0.00(+0.00%)
May 21, 2019 1.057 1.075 1.031 1.057 32,180 +0.00(+0.43%)
May 20, 2019 1.013 1.075 1.013 1.053 78,576 -0.00(-0.42%)
May 17, 2019 1.084 1.102 1.039 1.057 36,267 -0.02(-1.67%)
May 16, 2019 1.120 1.120 1.057 1.075 52,676 -0.04(-3.23%)
May 15, 2019 1.102 1.111 1.048 1.111 25,293 +0.04(+3.33%)
May 14, 2019 1.156 1.165 1.066 1.075 264,064 -0.07(-6.25%)
May 13, 2019 1.039 1.147 1.022 1.147 630,757 +0.12(+11.86%)
May 10, 2019 1.057 1.066 1.022 1.025 100,545 -0.00(-0.37%)
May 09, 2019 1.052 1.073 1.029 1.029 18,937 +0.00(+0.09%)
May 08, 2019 1.064 1.082 1.028 1.028 38,874 -0.04(-4.17%)
May 07, 2019 1.091 1.100 1.028 1.073 38,853 +0.04(+4.35%)
May 06, 2019 1.082 1.082 1.028 1.028 21,535 -0.04(-4.17%)
May 03, 2019 1.073 1.109 1.055 1.073 22,255 +0.03(+2.56%)
May 02, 2019 1.091 1.091 1.028 1.046 43,622 -0.04(-4.10%)
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.