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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.9844 1.011 0.9754 0.9754 12,627 -0.01(-0.91%)
Mar 28, 2019 0.9486 1.020 0.9486 0.9844 26,081 +0.04(+3.77%)
Mar 27, 2019 0.9844 1.047 0.9486 0.9486 41,126 -0.05(-5.36%)
Mar 26, 2019 0.9754 1.047 0.9754 1.002 10,374 +0.00(+0.00%)
Mar 25, 2019 1.011 1.020 0.9575 1.002 39,440 -0.02(-1.52%)
Mar 22, 2019 1.011 1.038 0.9217 1.018 159,909 -0.01(-1.10%)
Mar 21, 2019 1.083 1.110 1.029 1.029 77,278 -0.06(-5.74%)
Mar 20, 2019 1.110 1.154 1.047 1.092 39,794 -0.03(-2.40%)
Mar 19, 2019 1.128 1.163 1.074 1.119 59,373 +0.01(+0.60%)
Mar 18, 2019 1.119 1.128 1.074 1.112 44,380 -0.01(-0.60%)
Mar 15, 2019 1.137 1.208 1.110 1.119 31,847 -0.04(-3.85%)
Mar 14, 2019 1.092 1.178 1.092 1.163 128,052 +0.08(+7.44%)
Mar 13, 2019 1.110 1.128 1.066 1.083 107,562 -0.03(-2.42%)
Mar 12, 2019 1.083 1.137 1.074 1.110 78,932 +0.02(+1.64%)
Mar 11, 2019 1.154 1.199 1.083 1.092 100,856 -0.07(-6.15%)
Mar 08, 2019 1.145 1.217 1.145 1.163 22,684 +0.02(+1.76%)
Mar 07, 2019 1.170 1.186 1.143 1.143 34,189 -0.05(-4.48%)
Mar 06, 2019 1.233 1.241 1.179 1.197 24,286 -0.02(-1.47%)
Mar 05, 2019 1.233 1.241 1.206 1.215 28,383 -0.01(-0.73%)
Mar 04, 2019 1.224 1.241 1.206 1.224 54,543 +0.00(+0.00%)
Mar 01, 2019 1.161 1.259 1.161 1.224 88,676 +0.05(+4.58%)
Feb 28, 2019 1.134 1.188 1.134 1.170 34,217 +0.01(+1.03%)
Feb 27, 2019 1.161 1.188 1.134 1.158 31,421 +0.01(+0.52%)
Feb 26, 2019 1.179 1.188 1.143 1.152 25,981 -0.02(-1.53%)
Feb 25, 2019 1.179 1.188 1.090 1.170 70,019 +0.02(+1.55%)
Feb 22, 2019 1.161 1.188 1.134 1.152 47,137 +0.00(+0.00%)
Feb 21, 2019 1.179 1.188 1.143 1.152 37,005 -0.02(-1.53%)
Feb 20, 2019 1.170 1.206 1.152 1.170 120,339 +0.02(+1.55%)
Feb 19, 2019 1.000 1.250 1.000 1.152 412,088 +0.15(+15.18%)
Feb 15, 2019 1.072 1.081 1.000 1.000 40,083 -0.03(-2.61%)
Feb 14, 2019 1.036 1.045 1.027 1.027 19,344 -0.00(-0.46%)
Feb 13, 2019 1.116 1.116 0.9914 1.032 26,992 -0.01(-0.90%)
Feb 12, 2019 1.063 1.077 1.036 1.041 31,512 +0.01(+0.50%)
Feb 11, 2019 1.054 1.091 1.036 1.036 56,760 +0.00(+0.00%)
Feb 08, 2019 0.9824 1.054 0.9824 1.036 58,445 +0.01(+1.09%)
Feb 07, 2019 1.025 1.034 1.017 1.025 22,435 +0.02(+1.77%)
Feb 06, 2019 0.9981 1.025 0.9893 1.007 43,311 +0.01(+0.89%)
Feb 05, 2019 1.025 1.043 0.9981 0.9981 56,956 -0.04(-3.45%)
Feb 04, 2019 1.043 1.061 1.025 1.034 71,907 -0.01(-0.85%)
Feb 01, 2019 1.087 1.114 1.043 1.043 97,397 -0.07(-6.41%)
Jan 31, 2019 1.096 1.132 1.096 1.114 52,302 -0.01(-0.60%)
Jan 30, 2019 1.132 1.132 1.114 1.121 40,331 -0.00(-0.19%)
Jan 29, 2019 1.150 1.150 1.087 1.123 60,787 -0.02(-1.56%)
Jan 28, 2019 1.096 1.150 1.096 1.141 26,740 +0.02(+1.59%)
Jan 25, 2019 1.123 1.141 1.105 1.123 46,118 +0.02(+1.61%)
Jan 24, 2019 1.105 1.123 1.069 1.105 17,032 +0.00(+0.00%)
Jan 23, 2019 1.087 1.123 1.078 1.105 18,943 +0.03(+2.48%)
Jan 22, 2019 1.087 1.123 1.078 1.078 10,442 -0.04(-3.20%)
Jan 18, 2019 1.105 1.159 1.078 1.114 15,036 +0.04(+3.31%)
Jan 17, 2019 1.141 1.158 1.016 1.078 173,837 -0.04(-3.20%)
Jan 16, 2019 1.096 1.150 1.096 1.114 19,163 +0.00(+0.00%)
Jan 15, 2019 1.159 1.159 1.105 1.114 21,831 -0.03(-2.34%)
Jan 14, 2019 1.141 1.159 1.114 1.141 15,719 +0.02(+1.59%)
Jan 11, 2019 1.069 1.123 1.069 1.123 47,688 +0.06(+5.22%)
Jan 10, 2019 1.156 1.156 1.058 1.067 53,188 -0.08(-6.98%)
Jan 09, 2019 1.121 1.192 1.094 1.147 139,006 +0.04(+4.03%)
Jan 08, 2019 1.156 1.156 1.049 1.103 55,800 -0.03(-2.36%)
Jan 07, 2019 1.103 1.147 1.103 1.129 25,564 +0.03(+2.42%)
Jan 04, 2019 1.156 1.156 1.085 1.103 132,008 -0.07(-6.06%)
Jan 03, 2019 1.094 1.183 1.076 1.174 81,563 +0.08(+7.32%)
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.