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 30, 2020 2.427 2.482 2.252 2.363 53,732 -0.03(-1.15%)
Oct 29, 2020 2.455 2.455 2.340 2.390 16,244 +0.07(+3.17%)
Oct 28, 2020 2.400 2.501 2.308 2.317 51,632 -0.18(-7.35%)
Oct 27, 2020 2.657 2.657 2.482 2.501 32,115 -0.01(-0.37%)
Oct 26, 2020 2.694 2.694 2.491 2.510 49,283 -0.11(-4.21%)
Oct 23, 2020 2.501 2.694 2.500 2.620 56,886 +0.15(+5.95%)
Oct 22, 2020 2.381 2.528 2.381 2.473 75,744 +0.08(+3.46%)
Oct 21, 2020 2.317 2.418 2.317 2.390 37,621 +0.05(+1.96%)
Oct 20, 2020 2.387 2.410 2.326 2.344 34,169 -0.08(-3.41%)
Oct 19, 2020 2.317 2.436 2.299 2.427 44,855 +0.09(+3.94%)
Oct 16, 2020 2.372 2.390 2.308 2.335 18,817 -0.06(-2.31%)
Oct 15, 2020 2.372 2.390 2.292 2.390 13,573 +0.01(+0.39%)
Oct 14, 2020 2.344 2.400 2.308 2.381 15,016 -0.02(-0.77%)
Oct 13, 2020 2.317 2.409 2.280 2.400 27,841 +0.01(+0.38%)
Oct 12, 2020 2.436 2.519 2.390 2.390 19,445 -0.07(-2.99%)
Oct 09, 2020 2.354 2.528 2.354 2.464 48,293 +0.11(+4.69%)
Oct 08, 2020 2.335 2.408 2.335 2.354 27,527 +0.03(+1.49%)
Oct 07, 2020 2.379 2.379 2.220 2.319 20,317 +0.02(+1.00%)
Oct 06, 2020 2.324 2.397 2.278 2.296 50,183 +0.00(+0.00%)
Oct 05, 2020 2.305 2.468 2.296 2.296 47,029 +0.00(+0.00%)
Oct 02, 2020 2.250 2.315 2.227 2.296 23,953 +0.08(+3.73%)
Oct 01, 2020 2.223 2.305 2.186 2.213 29,901 +0.03(+1.26%)
Sep 30, 2020 2.131 2.269 2.131 2.186 24,038 +0.06(+2.59%)
Sep 29, 2020 2.232 2.269 2.131 2.131 31,811 -0.11(-4.92%)
Sep 28, 2020 2.296 2.379 2.232 2.241 21,955 -0.04(-1.61%)
Sep 25, 2020 2.112 2.287 2.067 2.278 31,139 +0.25(+12.22%)
Sep 24, 2020 2.287 2.287 2.030 2.030 232,932 -0.25(-10.89%)
Sep 23, 2020 2.351 2.370 2.278 2.278 37,357 -0.08(-3.50%)
Sep 22, 2020 2.360 2.406 2.305 2.360 67,093 -0.04(-1.53%)
Sep 21, 2020 2.461 2.493 2.315 2.397 93,980 -0.15(-5.78%)
Sep 18, 2020 2.498 2.590 2.393 2.544 93,199 +0.05(+1.84%)
Sep 17, 2020 2.526 2.563 2.461 2.498 85,700 -0.04(-1.45%)
Sep 16, 2020 2.627 2.700 2.517 2.535 117,592 -0.09(-3.50%)
Sep 15, 2020 2.627 2.755 2.590 2.627 70,622 +0.00(+0.00%)
Sep 14, 2020 2.755 2.829 2.581 2.627 139,077 -0.02(-0.69%)
Sep 11, 2020 3.334 3.350 2.590 2.645 424,841 -0.61(-18.82%)
Sep 10, 2020 3.277 3.350 3.148 3.258 104,831 +0.00(+0.00%)
Sep 09, 2020 3.166 3.258 3.066 3.258 109,906 +0.10(+3.20%)
Sep 08, 2020 3.047 3.157 2.955 3.157 61,017 +0.06(+2.08%)
Sep 04, 2020 3.231 3.231 3.038 3.093 106,230 -0.11(-3.44%)
Sep 03, 2020 3.258 3.387 3.139 3.203 219,413 -0.06(-1.69%)
Sep 02, 2020 3.313 3.368 3.222 3.258 45,255 -0.05(-1.39%)
Sep 01, 2020 3.396 3.396 3.304 3.304 64,083 -0.09(-2.70%)
Aug 31, 2020 3.332 3.423 3.286 3.396 157,510 +0.18(+5.71%)
Aug 28, 2020 3.157 3.262 3.139 3.212 46,196 +0.08(+2.64%)
Aug 27, 2020 3.139 3.166 3.020 3.130 56,301 -0.02(-0.58%)
Aug 26, 2020 3.166 3.167 3.111 3.148 37,262 -0.02(-0.58%)
Aug 25, 2020 3.130 3.240 3.102 3.166 40,468 +0.05(+1.47%)
Aug 24, 2020 3.084 3.203 3.029 3.121 100,337 -0.01(-0.29%)
Aug 21, 2020 3.295 3.350 3.121 3.130 59,924 -0.13(-3.94%)
Aug 20, 2020 3.267 3.267 3.130 3.258 72,438 -0.05(-1.39%)
Aug 19, 2020 3.240 3.405 3.240 3.304 73,804 +0.01(+0.28%)
Aug 18, 2020 3.442 3.442 3.258 3.295 107,314 -0.14(-4.01%)
Aug 17, 2020 3.185 3.579 3.166 3.433 503,696 +0.31(+10.00%)
Aug 14, 2020 3.098 3.134 3.057 3.121 44,780 +0.00(+0.07%)
Aug 13, 2020 3.036 3.201 3.036 3.118 43,511 +0.04(+1.19%)
Aug 12, 2020 3.118 3.192 2.917 3.082 109,356 -0.01(-0.30%)
Aug 11, 2020 3.072 3.127 2.981 3.091 61,472 +0.00(+0.00%)
Aug 10, 2020 3.201 3.226 3.054 3.091 84,728 -0.14(-4.26%)
Aug 07, 2020 3.219 3.256 3.150 3.228 46,230 +0.02(+0.57%)
Aug 06, 2020 3.247 3.283 3.132 3.210 109,861 -0.03(-0.85%)
Aug 05, 2020 3.118 3.293 3.118 3.237 96,498 +0.12(+3.82%)
Aug 04, 2020 3.118 3.166 2.981 3.118 71,345 -0.03(-0.87%)
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.