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 (%)
Jul 31, 2018 1.521 1.538 1.415 1.433 134,772 -0.10(-6.32%)
Jul 30, 2018 1.538 1.556 1.494 1.530 106,122 -0.04(-2.25%)
Jul 27, 2018 1.749 1.749 1.547 1.565 283,579 -0.17(-9.64%)
Jul 26, 2018 1.846 1.846 1.723 1.732 145,168 -0.11(-6.19%)
Jul 25, 2018 1.996 1.996 1.802 1.846 460,822 -0.18(-8.70%)
Jul 24, 2018 1.802 2.066 1.793 2.022 1,595,535 +0.29(+16.75%)
Jul 23, 2018 1.846 1.846 1.714 1.732 172,099 -0.12(-6.63%)
Jul 20, 2018 1.890 1.952 1.864 1.855 305,160 -0.02(-0.94%)
Jul 19, 2018 1.714 1.934 1.697 1.873 528,383 +0.16(+9.23%)
Jul 18, 2018 1.855 1.855 1.688 1.714 152,388 -0.11(-6.25%)
Jul 17, 2018 1.591 1.829 1.451 1.829 640,583 +0.24(+14.92%)
Jul 16, 2018 1.618 1.618 1.582 1.591 31,611 -0.01(-0.55%)
Jul 13, 2018 1.635 1.644 1.591 1.600 38,895 -0.04(-2.54%)
Jul 12, 2018 1.659 1.659 1.607 1.642 34,724 -0.03(-1.58%)
Jul 11, 2018 1.607 1.668 1.607 1.668 64,612 +0.04(+2.70%)
Jul 10, 2018 1.624 1.663 1.624 1.624 28,727 -0.02(-1.07%)
Jul 09, 2018 1.677 1.690 1.624 1.642 93,886 -0.02(-1.06%)
Jul 06, 2018 1.607 1.677 1.599 1.659 105,364 +0.06(+3.85%)
Jul 05, 2018 1.624 1.633 1.580 1.598 143,015 -0.02(-1.09%)
Jul 03, 2018 1.615 1.615 1.615 0 +0.03(+1.66%)
Jul 02, 2018 1.431 1.598 1.431 1.589 244,525 +0.18(+12.42%)
Jun 29, 2018 1.422 1.484 1.396 1.413 60,751 -0.01(-0.62%)
Jun 28, 2018 1.396 1.466 1.333 1.422 176,958 +0.02(+1.25%)
Jun 27, 2018 1.405 1.441 1.397 1.405 86,060 +0.00(+0.00%)
Jun 26, 2018 1.378 1.440 1.378 1.405 99,873 +0.01(+0.63%)
Jun 25, 2018 1.326 1.396 1.326 1.396 78,665 +0.07(+5.30%)
Jun 22, 2018 1.299 1.449 1.282 1.326 224,146 -0.03(-1.95%)
Jun 21, 2018 1.422 1.440 1.352 1.352 264,024 -0.11(-7.78%)
Jun 20, 2018 1.589 1.633 1.444 1.466 339,822 -0.16(-9.73%)
Jun 19, 2018 1.651 1.694 1.624 1.624 69,623 -0.06(-3.65%)
Jun 18, 2018 1.738 1.738 1.632 1.686 159,412 -0.05(-3.03%)
Jun 15, 2018 1.791 1.773 1.738 61,022 -0.04(-1.98%)
Jun 14, 2018 1.835 1.835 1.669 1.773 264,556 -0.05(-2.88%)
Jun 13, 2018 1.861 1.930 1.757 1.826 141,950 -0.11(-5.88%)
Jun 12, 2018 1.914 1.949 1.905 1.940 50,489 +0.04(+1.84%)
Jun 11, 2018 1.861 1.949 1.861 1.905 72,740 +0.02(+0.93%)
Jun 08, 2018 1.993 2.037 1.879 1.888 97,726 -0.10(-5.17%)
Jun 07, 2018 1.921 2.026 1.921 1.991 50,368 +0.06(+3.17%)
Jun 06, 2018 2.008 2.043 1.885 1.929 174,657 -0.09(-4.35%)
Jun 05, 2018 2.043 2.114 2.017 2.017 43,318 -0.04(-1.71%)
Jun 04, 2018 2.043 2.084 2.026 2.052 34,623 -0.01(-0.43%)
Jun 01, 2018 2.026 2.149 2.002 2.061 40,291 +0.04(+1.73%)
May 31, 2018 2.000 2.061 2.000 2.026 31,876 +0.04(+2.21%)
May 30, 2018 2.061 2.100 1.982 1.982 49,435 -0.04(-2.16%)
May 29, 2018 2.070 2.129 2.026 2.026 92,305 -0.02(-0.86%)
May 25, 2018 2.043 2.043 2.043 0 +0.18(+9.39%)
May 24, 2018 1.964 1.991 1.842 1.868 147,678 -0.13(-6.58%)
May 23, 2018 2.105 2.105 1.982 2.000 172,727 -0.11(-5.00%)
May 22, 2018 2.149 2.192 2.105 2.105 91,793 -0.04(-2.04%)
May 21, 2018 2.210 2.221 2.149 2.149 78,236 -0.08(-3.54%)
May 18, 2018 2.239 2.245 2.192 2.228 56,127 +0.00(+0.00%)
May 17, 2018 2.219 2.271 2.210 2.228 28,256 +0.01(+0.40%)
May 16, 2018 2.254 2.280 2.192 2.219 86,989 +0.02(+0.80%)
May 15, 2018 2.114 2.235 2.114 2.201 72,031 +0.11(+5.02%)
May 14, 2018 2.342 2.349 2.079 2.096 153,775 -0.21(-9.04%)
May 11, 2018 2.366 2.427 2.287 2.304 147,017 -0.07(-2.95%)
May 10, 2018 2.401 2.401 2.366 2.374 85,824 -0.03(-1.10%)
May 09, 2018 2.392 2.479 2.392 2.401 63,405 +0.00(+0.00%)
May 08, 2018 2.383 2.427 2.366 2.401 17,694 +0.02(+0.74%)
May 07, 2018 2.436 2.444 2.383 2.383 82,572 -0.08(-3.20%)
May 04, 2018 2.462 2.506 2.436 2.462 50,604 -0.01(-0.35%)
May 03, 2018 2.506 2.515 2.436 2.471 33,583 -0.03(-1.05%)
May 02, 2018 2.436 2.504 2.418 2.497 52,242 +0.08(+3.26%)
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.