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 (%)
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%)
Dec 03, 2018 1.053 1.053 1.001 1.035 38,577 +0.04(+3.54%)
Nov 30, 2018 1.168 1.194 0.9998 0.9998 134,502 -0.17(-14.39%)
Nov 29, 2018 1.150 1.194 1.088 1.168 24,067 +0.03(+2.33%)
Nov 28, 2018 1.106 1.194 1.088 1.141 76,773 +0.05(+4.88%)
Nov 27, 2018 1.115 1.150 1.088 1.088 32,271 -0.03(-2.85%)
Nov 26, 2018 1.203 1.203 1.106 1.120 46,759 -0.05(-4.08%)
Nov 23, 2018 1.177 1.230 1.124 1.168 21,249 -0.01(-0.75%)
Nov 21, 2018 1.177 1.177 1.177 0 +0.00(+0.15%)
Nov 20, 2018 1.124 1.230 1.115 1.175 35,235 +0.02(+1.37%)
Nov 19, 2018 1.168 1.203 1.113 1.159 10,657 +0.00(+0.00%)
Nov 16, 2018 1.159 1.194 1.150 1.159 11,076 -0.05(-4.38%)
Nov 15, 2018 1.194 1.212 1.150 1.212 8,786 +0.04(+3.79%)
Nov 14, 2018 1.194 1.212 1.139 1.168 38,742 -0.04(-3.65%)
Nov 13, 2018 1.239 1.239 1.194 1.212 12,327 +0.00(+0.00%)
Nov 12, 2018 1.194 1.283 1.194 1.212 56,938 +0.00(+0.00%)
Nov 09, 2018 1.283 1.283 1.194 1.212 71,998 -0.12(-8.67%)
Nov 08, 2018 1.354 1.380 1.301 1.327 70,539 -0.05(-3.69%)
Nov 07, 2018 1.484 1.495 1.325 1.378 48,361 -0.09(-6.02%)
Nov 06, 2018 1.457 1.537 1.378 1.466 126,536 +0.03(+1.84%)
Nov 05, 2018 1.254 1.525 1.254 1.440 299,440 +0.19(+14.79%)
Nov 02, 2018 1.201 1.281 1.201 1.254 51,962 +0.06(+5.18%)
Nov 01, 2018 1.157 1.201 1.157 1.192 62,043 +0.04(+3.05%)
Oct 31, 2018 1.157 1.192 1.148 1.157 22,974 -0.02(-1.50%)
Oct 30, 2018 1.157 1.184 1.148 1.175 25,475 -0.04(-2.92%)
Oct 29, 2018 1.166 1.254 1.148 1.210 64,411 +0.01(+0.74%)
Oct 26, 2018 1.157 1.281 1.148 1.201 100,868 -0.04(-2.86%)
Oct 25, 2018 1.060 1.272 1.046 1.237 272,287 +0.17(+15.70%)
Oct 24, 2018 1.069 1.104 1.025 1.069 142,692 -0.02(-1.63%)
Oct 23, 2018 1.139 1.175 1.060 1.086 133,265 -0.06(-5.38%)
Oct 22, 2018 1.139 1.184 1.131 1.148 115,462 +0.04(+3.17%)
Oct 19, 2018 1.175 1.192 1.104 1.113 110,265 -0.07(-5.97%)
Oct 18, 2018 1.184 1.237 1.175 1.184 30,747 -0.02(-1.47%)
Oct 17, 2018 1.184 1.237 1.166 1.201 82,617 +0.00(+0.27%)
Oct 16, 2018 1.201 1.272 1.192 1.198 71,471 -0.00(-0.26%)
Oct 15, 2018 1.237 1.272 1.192 1.201 194,261 -0.03(-2.16%)
Oct 12, 2018 1.325 1.334 1.219 1.228 102,114 -0.03(-2.63%)
Oct 11, 2018 1.261 1.393 1.261 1.261 59,029 -0.02(-1.38%)
Oct 10, 2018 1.323 1.384 1.261 1.279 66,109 -0.07(-5.23%)
Oct 09, 2018 1.349 1.402 1.305 1.349 43,430 +0.00(+0.33%)
Oct 08, 2018 1.340 1.402 1.323 1.345 47,062 +0.01(+0.66%)
Oct 05, 2018 1.402 1.402 1.279 1.336 71,673 -0.05(-3.50%)
Oct 04, 2018 1.402 1.402 1.376 1.384 28,093 +0.00(+0.00%)
Oct 03, 2018 1.340 1.411 1.340 1.384 50,256 +0.04(+2.61%)
Oct 02, 2018 1.384 1.411 1.340 1.349 38,941 -0.04(-2.55%)
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.