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 (%)
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%)
Jul 03, 2017 1.326 1.326 1.308 1.308 24,573 -0.01(-0.66%)
Jun 30, 2017 1.317 1.326 1.317 1.317 11,014 -0.01(-0.65%)
Jun 29, 2017 1.326 1.330 1.317 1.326 22,977 +0.01(+0.66%)
Jun 28, 2017 1.317 1.334 1.317 1.317 14,029 -0.01(-0.65%)
Jun 27, 2017 1.300 1.332 1.300 1.326 6,181 +0.02(+1.32%)
Jun 26, 2017 1.308 1.331 1.308 1.308 5,372 +0.00(+0.00%)
Jun 23, 2017 1.291 1.326 1.291 1.308 24,086 +0.00(+0.00%)
Jun 22, 2017 1.308 1.316 1.282 1.308 7,318 +0.01(+0.67%)
Jun 21, 2017 1.308 1.308 1.274 1.300 3,651 +0.03(+2.04%)
Jun 20, 2017 1.308 1.308 1.274 1.274 5,762 -0.03(-2.00%)
Jun 19, 2017 1.317 1.317 1.273 1.300 9,962 -0.03(-1.96%)
Jun 16, 2017 1.291 1.326 1.256 1.326 32,495 +0.03(+2.00%)
Jun 15, 2017 1.300 1.326 1.265 1.300 28,301 -0.01(-0.66%)
Jun 14, 2017 1.307 1.317 1.301 1.308 3,087 +0.01(+0.67%)
Jun 13, 2017 1.323 1.323 1.300 1.300 22,552 -0.03(-1.96%)
Jun 12, 2017 1.300 1.334 1.300 1.326 2,361 +0.02(+1.32%)
Jun 09, 2017 1.326 1.334 1.308 1.308 5,832 -0.01(-0.66%)
Jun 08, 2017 1.343 1.343 1.308 1.317 23,961 -0.01(-0.49%)
Jun 07, 2017 1.341 1.341 1.315 1.324 11,904 -0.02(-1.29%)
Jun 06, 2017 1.324 1.348 1.315 1.341 9,647 +0.03(+2.65%)
Jun 05, 2017 1.315 1.332 1.298 1.306 29,601 +0.00(+0.00%)
Jun 02, 2017 1.324 1.332 1.298 1.306 19,492 +0.01(+0.67%)
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.