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 (%)
Mar 29, 2019 0.9816 1.008 0.9727 0.9727 12,662 -0.01(-0.91%)
Mar 28, 2019 0.9459 1.017 0.9459 0.9816 26,154 +0.04(+3.77%)
Mar 27, 2019 0.9816 1.044 0.9459 0.9459 41,241 -0.05(-5.36%)
Mar 26, 2019 0.9727 1.044 0.9727 0.9995 10,403 +0.00(+0.00%)
Mar 25, 2019 1.008 1.017 0.9549 0.9995 39,551 -0.02(-1.52%)
Mar 22, 2019 1.008 1.035 0.9192 1.015 160,356 -0.01(-1.10%)
Mar 21, 2019 1.080 1.107 1.026 1.026 77,494 -0.06(-5.74%)
Mar 20, 2019 1.107 1.151 1.044 1.089 39,905 -0.03(-2.40%)
Mar 19, 2019 1.124 1.160 1.071 1.115 59,539 +0.01(+0.60%)
Mar 18, 2019 1.115 1.124 1.071 1.109 44,504 -0.01(-0.60%)
Mar 15, 2019 1.133 1.205 1.107 1.115 31,936 -0.04(-3.85%)
Mar 14, 2019 1.089 1.174 1.089 1.160 128,410 +0.08(+7.44%)
Mar 13, 2019 1.107 1.124 1.063 1.080 107,863 -0.03(-2.42%)
Mar 12, 2019 1.080 1.133 1.071 1.107 79,152 +0.02(+1.64%)
Mar 11, 2019 1.151 1.196 1.080 1.089 101,138 -0.07(-6.15%)
Mar 08, 2019 1.142 1.214 1.142 1.160 22,747 +0.02(+1.76%)
Mar 07, 2019 1.167 1.182 1.140 1.140 34,285 -0.05(-4.48%)
Mar 06, 2019 1.229 1.238 1.176 1.193 24,354 -0.02(-1.47%)
Mar 05, 2019 1.229 1.238 1.202 1.211 28,462 -0.01(-0.73%)
Mar 04, 2019 1.220 1.238 1.202 1.220 54,696 +0.00(+0.00%)
Mar 01, 2019 1.158 1.256 1.158 1.220 88,924 +0.05(+4.58%)
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%)
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.