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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2017 1.951 1.995 1.848 1.856 88,078 -0.08(-4.05%)
Sep 28, 2017 1.821 1.960 1.786 1.934 101,480 +0.12(+6.73%)
Sep 27, 2017 1.673 1.891 1.673 1.812 264,728 +0.13(+7.77%)
Sep 26, 2017 1.673 1.743 1.664 1.682 57,148 +0.00(+0.00%)
Sep 25, 2017 1.769 1.795 1.682 1.682 137,821 -0.10(-5.39%)
Sep 22, 2017 1.908 1.908 1.708 1.777 307,503 -0.12(-6.42%)
Sep 21, 2017 1.943 2.091 1.852 1.899 345,822 -0.01(-0.46%)
Sep 20, 2017 1.777 2.039 1.725 1.908 511,655 +0.11(+6.31%)
Sep 19, 2017 1.621 1.838 1.533 1.795 539,075 +0.16(+9.57%)
Sep 18, 2017 1.603 1.716 1.551 1.638 415,319 +0.11(+7.43%)
Sep 15, 2017 1.307 1.751 1.296 1.525 1,168,278 +0.21(+15.89%)
Sep 14, 2017 1.194 1.350 1.127 1.316 364,327 +0.13(+11.03%)
Sep 13, 2017 1.228 1.228 1.141 1.185 31,522 -0.04(-3.55%)
Sep 12, 2017 1.159 1.228 1.124 1.228 58,233 +0.06(+5.23%)
Sep 11, 2017 1.185 1.185 1.136 1.167 47,581 -0.01(-0.75%)
Sep 08, 2017 1.167 1.176 1.150 1.176 39,852 +0.00(+0.18%)
Sep 07, 2017 1.200 1.200 1.139 1.174 36,006 +0.00(+0.00%)
Sep 06, 2017 1.200 1.200 1.171 1.174 49,507 -0.01(-0.73%)
Sep 05, 2017 1.183 1.191 1.174 1.183 13,274 +0.01(+0.74%)
Sep 01, 2017 1.157 1.157 1.148 1.174 12,884 +0.02(+1.50%)
Aug 31, 2017 1.174 1.183 1.157 1.157 12,745 -0.03(-2.21%)
Aug 30, 2017 1.183 1.183 1.139 1.183 18,944 -0.01(-0.73%)
Aug 29, 2017 1.165 1.209 1.148 1.191 24,346 +0.03(+2.24%)
Aug 28, 2017 1.174 1.209 1.157 1.165 37,957 +0.01(+1.13%)
Aug 25, 2017 1.122 1.191 1.113 1.152 11,283 +0.05(+4.33%)
Aug 24, 2017 1.088 1.133 1.088 1.104 12,486 -0.02(-1.55%)
Aug 23, 2017 1.131 1.131 1.096 1.122 19,697 +0.00(+0.00%)
Aug 22, 2017 1.122 1.131 1.119 1.122 3,589 +0.02(+1.58%)
Aug 21, 2017 1.148 1.148 1.104 1.104 25,924 -0.05(-4.51%)
Aug 18, 2017 1.113 1.157 1.087 1.157 8,214 +0.05(+4.72%)
Aug 17, 2017 1.148 1.174 1.087 1.104 25,902 -0.04(-3.79%)
Aug 16, 2017 1.131 1.157 1.113 1.148 7,037 +0.04(+3.94%)
Aug 15, 2017 1.157 1.157 1.104 1.104 4,299 -0.06(-5.22%)
Aug 14, 2017 1.096 1.165 1.096 1.165 16,297 +0.05(+4.69%)
Aug 11, 2017 1.131 1.148 1.096 1.113 50,349 -0.03(-2.29%)
Aug 10, 2017 1.157 1.174 1.104 1.139 93,017 -0.01(-0.57%)
Aug 09, 2017 1.174 1.174 1.137 1.146 65,218 -0.03(-2.94%)
Aug 08, 2017 1.215 1.215 1.172 1.180 2,776 -0.01(-0.73%)
Aug 07, 2017 1.189 1.198 1.172 1.189 35,323 +0.02(+1.48%)
Aug 04, 2017 1.172 1.198 1.172 1.172 28,057 +0.00(+0.00%)
Aug 03, 2017 1.172 1.180 1.172 1.172 23,449 +0.05(+4.65%)
Aug 02, 2017 1.176 1.186 1.120 1.120 15,227 -0.07(-5.84%)
Aug 01, 2017 1.198 1.203 1.172 1.189 30,863 +0.00(+0.00%)
Jul 31, 2017 1.191 1.215 1.174 1.189 6,718 +0.00(+0.00%)
Jul 28, 2017 1.172 1.189 1.172 1.189 6,529 +0.00(+0.23%)
Jul 27, 2017 1.201 1.201 1.154 1.186 31,814 +0.01(+1.24%)
Jul 26, 2017 1.154 1.198 1.154 1.172 40,395 +0.00(+0.00%)
Jul 25, 2017 1.215 1.215 1.172 1.172 29,762 -0.03(-2.88%)
Jul 24, 2017 1.241 1.241 1.198 1.207 12,768 -0.03(-2.11%)
Jul 21, 2017 1.215 1.233 1.215 1.233 2,804 +0.03(+2.16%)
Jul 20, 2017 1.230 1.232 1.207 1.207 15,748 +0.00(+0.00%)
Jul 19, 2017 1.224 1.224 1.198 1.207 7,183 -0.03(-2.80%)
Jul 18, 2017 1.224 1.250 1.198 1.241 7,261 +0.00(+0.05%)
Jul 17, 2017 1.241 1.244 1.224 1.241 8,225 -0.02(-1.28%)
Jul 14, 2017 1.273 1.273 1.257 1.257 3,687 -0.03(-2.18%)
Jul 13, 2017 1.241 1.285 1.241 1.285 10,843 +0.05(+4.41%)
Jul 12, 2017 1.222 1.265 1.222 1.230 14,712 +0.00(+0.00%)
Jul 11, 2017 1.256 1.282 1.230 1.230 29,936 -0.03(-2.74%)
Jul 10, 2017 1.256 1.282 1.253 1.265 25,668 -0.02(-1.35%)
Jul 07, 2017 1.317 1.317 1.282 1.282 19,849 -0.04(-3.27%)
Jul 06, 2017 1.308 1.326 1.308 1.326 3,153 +0.02(+1.32%)
Jul 05, 2017 1.300 1.317 1.300 1.308 9,592 +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.