Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.008 1.061 1.008 1.052 23,645 +0.04(+3.51%)
Apr 29, 2019 1.043 1.079 1.008 1.016 112,599 -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 1.008 1.052 73,242 -0.03(-2.48%)
Apr 23, 2019 1.070 1.186 1.063 1.079 123,901 +0.02(+1.68%)
Apr 22, 2019 1.061 1.070 1.052 1.061 42,226 +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 1.022 1.057 52,621 -0.00(-0.42%)
Apr 15, 2019 1.061 1.106 1.010 1.061 71,339 +0.00(+0.00%)
Apr 12, 2019 1.097 1.106 1.034 1.061 129,318 -0.05(-4.61%)
Apr 11, 2019 1.157 1.192 1.068 1.112 220,356 -0.07(-6.01%)
Apr 10, 2019 1.005 1.219 1.005 1.183 1,265,714 +0.17(+16.67%)
Apr 09, 2019 1.023 1.041 0.9966 1.014 29,739 -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 44,503 -0.04(-3.54%)
Apr 04, 2019 1.050 1.086 1.005 1.005 90,927 -0.05(-5.04%)
Apr 03, 2019 1.068 1.077 1.032 1.059 222,089 +0.00(+0.00%)
Apr 02, 2019 1.041 1.139 1.014 1.059 391,826 +0.04(+3.49%)
Apr 01, 2019 0.9699 1.032 0.9699 1.023 21,451 +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 41,360 -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 39,665 -0.02(-1.52%)
Mar 22, 2019 1.005 1.032 0.9165 1.012 160,820 -0.01(-1.10%)
Mar 21, 2019 1.077 1.103 1.023 1.023 77,718 -0.06(-5.74%)
Mar 20, 2019 1.103 1.148 1.041 1.086 40,020 -0.03(-2.40%)
Mar 19, 2019 1.121 1.157 1.068 1.112 59,711 +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 1.157 128,782 +0.08(+7.44%)
Mar 13, 2019 1.103 1.121 1.060 1.077 108,175 -0.03(-2.42%)
Mar 12, 2019 1.077 1.130 1.068 1.103 79,381 +0.02(+1.64%)
Mar 11, 2019 1.148 1.193 1.077 1.086 101,431 -0.07(-6.15%)
Mar 08, 2019 1.139 1.210 1.139 1.157 22,813 +0.02(+1.76%)
Mar 07, 2019 1.163 1.179 1.137 1.137 34,384 -0.05(-4.48%)
Mar 06, 2019 1.226 1.234 1.172 1.190 24,424 -0.02(-1.47%)
Mar 05, 2019 1.226 1.234 1.199 1.208 28,544 -0.01(-0.73%)
Mar 04, 2019 1.217 1.234 1.199 1.217 54,854 +0.00(+0.00%)
Mar 01, 2019 1.155 1.252 1.155 1.217 89,181 +0.05(+4.58%)
Feb 28, 2019 1.128 1.181 1.128 1.163 34,412 +0.01(+1.03%)
Feb 27, 2019 1.155 1.181 1.128 1.152 31,600 +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 70,418 +0.02(+1.55%)
Feb 22, 2019 1.155 1.181 1.128 1.146 47,405 +0.00(+0.00%)
Feb 21, 2019 1.172 1.181 1.137 1.146 37,216 -0.02(-1.53%)
Feb 20, 2019 1.163 1.199 1.146 1.163 121,024 +0.02(+1.55%)
Feb 19, 2019 0.9946 1.243 0.9946 1.146 414,436 +0.15(+15.18%)
Feb 15, 2019 1.066 1.075 0.9946 0.9946 40,311 -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 0.9858 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 58,778 +0.01(+1.09%)
Feb 07, 2019 1.019 1.028 1.011 1.019 22,562 +0.02(+1.77%)
Feb 06, 2019 0.9925 1.019 0.9837 1.001 43,558 +0.01(+0.89%)
Feb 05, 2019 1.019 1.037 0.9925 0.9925 57,280 -0.04(-3.45%)
Feb 04, 2019 1.037 1.055 1.019 1.028 72,316 -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.