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 (%)
Apr 30, 2019 1.007 1.061 1.007 1.052 23,645 +0.04(+3.51%)
Apr 29, 2019 1.043 1.079 1.007 1.016 112,600 -0.04(-4.20%)
Apr 26, 2019 1.065 1.070 1.048 1.061 23,553 +0.00(+0.00%)
Apr 25, 2019 1.052 1.088 1.026 1.061 18,831 +0.01(+0.85%)
Apr 24, 2019 1.150 1.150 1.007 1.052 73,243 -0.03(-2.48%)
Apr 23, 2019 1.070 1.186 1.063 1.079 123,903 +0.02(+1.68%)
Apr 22, 2019 1.061 1.070 1.052 1.061 42,227 +0.00(+0.00%)
Apr 18, 2019 1.061 1.070 1.034 1.061 35,666 +0.03(+2.59%)
Apr 17, 2019 1.061 1.070 1.034 1.034 27,558 -0.02(-2.11%)
Apr 16, 2019 1.043 1.070 1.021 1.057 52,622 -0.00(-0.42%)
Apr 15, 2019 1.061 1.106 1.010 1.061 71,340 +0.00(+0.00%)
Apr 12, 2019 1.097 1.106 1.034 1.061 129,320 -0.05(-4.61%)
Apr 11, 2019 1.157 1.192 1.068 1.112 220,359 -0.07(-6.01%)
Apr 10, 2019 1.005 1.219 1.005 1.183 1,265,732 +0.17(+16.67%)
Apr 09, 2019 1.023 1.041 0.9966 1.014 29,740 -0.01(-0.87%)
Apr 08, 2019 0.9788 1.041 0.9788 1.023 42,312 +0.05(+5.50%)
Apr 05, 2019 1.041 1.050 0.9699 0.9699 44,504 -0.04(-3.54%)
Apr 04, 2019 1.050 1.086 1.005 1.005 90,928 -0.05(-5.04%)
Apr 03, 2019 1.068 1.077 1.032 1.059 222,092 +0.00(+0.00%)
Apr 02, 2019 1.041 1.139 1.014 1.059 391,832 +0.04(+3.49%)
Apr 01, 2019 0.9699 1.032 0.9699 1.023 21,452 +0.05(+5.50%)
Mar 29, 2019 0.9788 1.005 0.9699 0.9699 12,699 -0.01(-0.91%)
Mar 28, 2019 0.9432 1.014 0.9432 0.9788 26,230 +0.04(+3.77%)
Mar 27, 2019 0.9788 1.041 0.9432 0.9432 41,361 -0.05(-5.36%)
Mar 26, 2019 0.9699 1.041 0.9699 0.9966 10,433 +0.00(+0.00%)
Mar 25, 2019 1.005 1.014 0.9521 0.9966 39,666 -0.02(-1.52%)
Mar 22, 2019 1.005 1.032 0.9165 1.012 160,822 -0.01(-1.10%)
Mar 21, 2019 1.077 1.103 1.023 1.023 77,719 -0.06(-5.74%)
Mar 20, 2019 1.103 1.148 1.041 1.086 40,021 -0.03(-2.40%)
Mar 19, 2019 1.121 1.157 1.068 1.112 59,712 +0.01(+0.60%)
Mar 18, 2019 1.112 1.121 1.068 1.106 44,633 -0.01(-0.60%)
Mar 15, 2019 1.130 1.201 1.103 1.112 32,029 -0.04(-3.85%)
Mar 14, 2019 1.086 1.171 1.086 1.157 128,784 +0.08(+7.44%)
Mar 13, 2019 1.103 1.121 1.060 1.077 108,177 -0.03(-2.42%)
Mar 12, 2019 1.077 1.130 1.068 1.103 79,383 +0.02(+1.64%)
Mar 11, 2019 1.148 1.193 1.077 1.086 101,432 -0.07(-6.15%)
Mar 08, 2019 1.139 1.210 1.139 1.157 22,814 +0.02(+1.76%)
Mar 07, 2019 1.163 1.179 1.137 1.137 34,385 -0.05(-4.48%)
Mar 06, 2019 1.226 1.234 1.172 1.190 24,425 -0.02(-1.47%)
Mar 05, 2019 1.226 1.234 1.199 1.208 28,545 -0.01(-0.73%)
Mar 04, 2019 1.217 1.234 1.199 1.217 54,855 +0.00(+0.00%)
Mar 01, 2019 1.154 1.252 1.154 1.217 89,182 +0.05(+4.58%)
Feb 28, 2019 1.128 1.181 1.128 1.163 34,413 +0.01(+1.03%)
Feb 27, 2019 1.154 1.181 1.128 1.152 31,601 +0.01(+0.52%)
Feb 26, 2019 1.172 1.181 1.137 1.146 26,129 -0.02(-1.53%)
Feb 25, 2019 1.172 1.181 1.083 1.163 70,419 +0.02(+1.55%)
Feb 22, 2019 1.154 1.181 1.128 1.146 47,406 +0.00(+0.00%)
Feb 21, 2019 1.172 1.181 1.137 1.146 37,217 -0.02(-1.53%)
Feb 20, 2019 1.163 1.199 1.146 1.163 121,026 +0.02(+1.55%)
Feb 19, 2019 0.9946 1.243 0.9946 1.146 414,441 +0.15(+15.18%)
Feb 15, 2019 1.066 1.075 0.9946 0.9946 40,312 -0.03(-2.61%)
Feb 14, 2019 1.030 1.039 1.021 1.021 19,454 -0.00(-0.46%)
Feb 13, 2019 1.110 1.110 0.9857 1.026 27,146 -0.01(-0.90%)
Feb 12, 2019 1.057 1.071 1.030 1.035 31,692 +0.01(+0.50%)
Feb 11, 2019 1.048 1.085 1.030 1.030 57,084 +0.00(+0.00%)
Feb 08, 2019 0.9769 1.048 0.9769 1.030 58,779 +0.01(+1.09%)
Feb 07, 2019 1.019 1.028 1.011 1.019 22,563 +0.02(+1.77%)
Feb 06, 2019 0.9925 1.019 0.9837 1.001 43,559 +0.01(+0.89%)
Feb 05, 2019 1.019 1.037 0.9925 0.9925 57,281 -0.04(-3.45%)
Feb 04, 2019 1.037 1.054 1.019 1.028 72,317 -0.01(-0.85%)
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.