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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 1.090 1.125 1.090 1.108 52,600 -0.01(-0.60%)
Jan 30, 2019 1.125 1.125 1.108 1.114 40,561 -0.00(-0.19%)
Jan 29, 2019 1.143 1.143 1.081 1.117 61,133 -0.02(-1.56%)
Jan 28, 2019 1.090 1.143 1.090 1.134 26,892 +0.02(+1.59%)
Jan 25, 2019 1.117 1.134 1.099 1.117 46,380 +0.02(+1.61%)
Jan 24, 2019 1.099 1.117 1.063 1.099 17,129 +0.00(+0.00%)
Jan 23, 2019 1.081 1.117 1.072 1.099 19,051 +0.03(+2.48%)
Jan 22, 2019 1.081 1.117 1.072 1.072 10,501 -0.04(-3.20%)
Jan 18, 2019 1.099 1.152 1.072 1.108 15,121 +0.04(+3.31%)
Jan 17, 2019 1.135 1.152 1.010 1.072 174,828 -0.04(-3.20%)
Jan 16, 2019 1.090 1.143 1.090 1.108 19,272 +0.00(+0.00%)
Jan 15, 2019 1.152 1.152 1.099 1.108 21,955 -0.03(-2.34%)
Jan 14, 2019 1.134 1.152 1.108 1.134 15,808 +0.02(+1.59%)
Jan 11, 2019 1.063 1.117 1.063 1.117 47,960 +0.06(+5.22%)
Jan 10, 2019 1.150 1.150 1.052 1.061 53,491 -0.08(-6.98%)
Jan 09, 2019 1.114 1.185 1.088 1.141 139,797 +0.04(+4.03%)
Jan 08, 2019 1.150 1.150 1.043 1.097 56,117 -0.03(-2.36%)
Jan 07, 2019 1.097 1.141 1.097 1.123 25,709 +0.03(+2.42%)
Jan 04, 2019 1.150 1.150 1.079 1.097 132,760 -0.07(-6.06%)
Jan 03, 2019 1.088 1.176 1.070 1.167 82,027 +0.08(+7.32%)
Jan 02, 2019 0.9816 1.097 0.9816 1.088 92,090 +0.11(+11.82%)
Dec 31, 2018 1.017 1.017 0.9639 0.9727 127,219 -0.04(-3.51%)
Dec 28, 2018 0.9904 1.008 0.9374 1.008 99,853 +0.00(+0.00%)
Dec 27, 2018 0.8224 1.017 0.8136 1.008 324,979 +0.18(+21.28%)
Dec 26, 2018 0.8578 0.8843 0.8312 0.8312 397,579 -0.07(-7.84%)
Dec 24, 2018 0.8755 0.9197 0.8755 0.9020 119,529 +0.03(+3.03%)
Dec 21, 2018 0.8843 0.8843 0.8755 0.8755 80,402 -0.00(-0.50%)
Dec 20, 2018 0.8666 0.8843 0.8663 0.8799 232,206 +0.01(+1.57%)
Dec 19, 2018 0.8666 0.8825 0.8402 0.8663 86,027 +0.01(+1.45%)
Dec 18, 2018 0.8931 0.9020 0.8489 0.8539 88,031 -0.04(-4.40%)
Dec 17, 2018 0.9020 0.9285 0.8931 0.8931 103,952 -0.04(-3.81%)
Dec 14, 2018 0.9285 0.9462 0.9020 0.9285 54,958 +0.00(+0.24%)
Dec 13, 2018 0.9263 0.9351 0.9087 0.9263 67,734 -0.02(-1.87%)
Dec 12, 2018 0.9528 0.9616 0.9263 0.9439 184,896 +0.00(+0.00%)
Dec 11, 2018 0.9528 0.9704 0.9351 0.9439 75,833 -0.02(-1.83%)
Dec 10, 2018 0.9792 1.006 0.9439 0.9616 79,548 -0.04(-4.39%)
Dec 07, 2018 0.9969 1.023 0.9969 1.006 19,383 +0.02(+1.79%)
Dec 06, 2018 0.9969 0.9969 0.9704 0.9881 81,891 -0.01(-0.88%)
Dec 04, 2018 1.006 1.041 0.9969 0.9969 44,661 -0.04(-3.42%)
Dec 03, 2018 1.050 1.050 0.9984 1.032 38,688 +0.04(+3.54%)
Nov 30, 2018 1.164 1.191 0.9969 0.9969 134,891 -0.17(-14.39%)
Nov 29, 2018 1.147 1.191 1.085 1.164 24,137 +0.03(+2.33%)
Nov 28, 2018 1.103 1.191 1.085 1.138 76,995 +0.05(+4.88%)
Nov 27, 2018 1.112 1.147 1.085 1.085 32,364 -0.03(-2.85%)
Nov 26, 2018 1.200 1.200 1.103 1.117 46,894 -0.05(-4.08%)
Nov 23, 2018 1.173 1.226 1.120 1.164 21,310 -0.01(-0.75%)
Nov 21, 2018 1.173 1.173 1.173 0 +0.00(+0.15%)
Nov 20, 2018 1.120 1.226 1.112 1.172 35,336 +0.02(+1.37%)
Nov 19, 2018 1.164 1.200 1.110 1.156 10,688 +0.00(+0.00%)
Nov 16, 2018 1.156 1.191 1.147 1.156 11,108 -0.05(-4.38%)
Nov 15, 2018 1.191 1.209 1.147 1.209 8,812 +0.04(+3.79%)
Nov 14, 2018 1.191 1.209 1.135 1.164 38,854 -0.04(-3.65%)
Nov 13, 2018 1.235 1.235 1.191 1.209 12,363 +0.00(+0.00%)
Nov 12, 2018 1.191 1.279 1.191 1.209 57,103 +0.00(+0.00%)
Nov 09, 2018 1.279 1.279 1.191 1.209 72,206 -0.11(-8.67%)
Nov 08, 2018 1.350 1.376 1.297 1.323 70,743 -0.05(-3.69%)
Nov 07, 2018 1.480 1.490 1.321 1.374 48,501 -0.09(-6.02%)
Nov 06, 2018 1.453 1.533 1.374 1.462 126,902 +0.03(+1.84%)
Nov 05, 2018 1.251 1.520 1.251 1.436 300,307 +0.18(+14.79%)
Nov 02, 2018 1.198 1.277 1.198 1.251 52,113 +0.06(+5.19%)
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.