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 (%)
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%)
Oct 01, 2018 1.367 1.481 1.358 1.384 82,387 +0.04(+3.29%)
Sep 28, 2018 1.314 1.367 1.305 1.340 44,682 +0.02(+1.40%)
Sep 27, 2018 1.323 1.340 1.305 1.322 46,123 -0.02(-1.38%)
Sep 26, 2018 1.323 1.384 1.323 1.340 46,453 -0.01(-0.65%)
Sep 25, 2018 1.446 1.446 1.331 1.349 66,931 -0.10(-6.71%)
Sep 24, 2018 1.455 1.464 1.411 1.446 75,556 +0.00(+0.00%)
Sep 21, 2018 1.340 1.446 1.323 1.446 89,364 +0.12(+9.33%)
Sep 20, 2018 1.296 1.331 1.270 1.323 87,146 +0.05(+4.17%)
Sep 19, 2018 1.252 1.323 1.252 1.270 74,622 -0.01(-0.69%)
Sep 18, 2018 1.287 1.287 1.252 1.279 60,336 +0.03(+2.11%)
Sep 17, 2018 1.287 1.314 1.243 1.252 130,869 -0.06(-4.70%)
Sep 14, 2018 1.323 1.349 1.305 1.314 45,816 -0.01(-0.67%)
Sep 13, 2018 1.323 1.358 1.323 1.323 39,881 -0.01(-0.83%)
Sep 12, 2018 1.323 1.402 1.323 1.334 60,801 -0.01(-0.49%)
Sep 11, 2018 1.323 1.367 1.287 1.340 45,497 +0.03(+2.01%)
Sep 10, 2018 1.349 1.384 1.305 1.314 74,542 -0.06(-4.49%)
Sep 07, 2018 1.323 1.411 1.323 1.376 65,208 -0.03(-2.35%)
Sep 06, 2018 1.426 1.453 1.382 1.409 53,181 -0.04(-3.03%)
Sep 05, 2018 1.461 1.470 1.417 1.453 33,219 -0.02(-1.20%)
Sep 04, 2018 1.417 1.497 1.409 1.470 73,167 +0.04(+3.09%)
Aug 31, 2018 1.426 1.426 1.426 0 +0.00(+0.01%)
Aug 30, 2018 1.479 1.497 1.391 1.426 55,142 -0.03(-1.82%)
Aug 29, 2018 1.417 1.479 1.417 1.453 47,804 +0.02(+1.23%)
Aug 28, 2018 1.426 1.453 1.409 1.435 53,629 +0.03(+1.87%)
Aug 27, 2018 1.409 1.461 1.391 1.409 120,679 -0.03(-1.84%)
Aug 24, 2018 1.444 1.461 1.426 1.435 29,986 +0.01(+0.62%)
Aug 23, 2018 1.444 1.470 1.426 1.426 40,475 -0.02(-1.20%)
Aug 22, 2018 1.417 1.453 1.416 1.444 57,222 +0.03(+1.84%)
Aug 21, 2018 1.453 1.497 1.399 1.417 73,423 -0.02(-1.23%)
Aug 20, 2018 1.338 1.461 1.338 1.435 88,146 +0.07(+5.16%)
Aug 17, 2018 1.338 1.382 1.338 1.365 40,095 +0.03(+1.97%)
Aug 16, 2018 1.329 1.417 1.329 1.338 38,315 +0.01(+0.66%)
Aug 15, 2018 1.400 1.409 1.277 1.329 177,078 -0.04(-2.58%)
Aug 14, 2018 1.409 1.444 1.356 1.365 55,188 -0.06(-4.32%)
Aug 13, 2018 1.409 1.497 1.409 1.426 53,094 -0.01(-0.61%)
Aug 10, 2018 1.514 1.514 1.417 1.435 92,230 -0.07(-4.54%)
Aug 09, 2018 1.468 1.530 1.451 1.503 152,314 +0.04(+3.01%)
Aug 08, 2018 1.433 1.467 1.415 1.459 43,450 +0.03(+1.84%)
Aug 07, 2018 1.424 1.494 1.415 1.433 85,618 -0.03(-1.81%)
Aug 06, 2018 1.442 1.468 1.398 1.459 57,376 +0.04(+2.47%)
Aug 03, 2018 1.415 1.468 1.398 1.424 41,518 +0.03(+1.89%)
Aug 02, 2018 1.433 1.486 1.398 1.398 129,448 -0.04(-2.45%)
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.