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 )

2.599 +0.030 (+1.15%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
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%)
Feb 01, 2019 1.081 1.108 1.037 1.037 97,953 -0.07(-6.41%)
Jan 31, 2019 1.090 1.125 1.090 1.108 52,601 -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 61,134 -0.02(-1.56%)
Jan 28, 2019 1.090 1.143 1.090 1.134 26,893 +0.02(+1.59%)
Jan 25, 2019 1.117 1.134 1.099 1.117 46,381 +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 1.072 174,830 -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 21,956 -0.03(-2.34%)
Jan 14, 2019 1.134 1.152 1.108 1.134 15,809 +0.02(+1.59%)
Jan 11, 2019 1.063 1.117 1.063 1.117 47,961 +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 1.141 139,800 +0.04(+4.03%)
Jan 08, 2019 1.150 1.150 1.043 1.097 56,118 -0.03(-2.36%)
Jan 07, 2019 1.097 1.141 1.097 1.123 25,710 +0.03(+2.42%)
Jan 04, 2019 1.150 1.150 1.079 1.097 132,762 -0.07(-6.06%)
Jan 03, 2019 1.088 1.176 1.070 1.167 82,029 +0.08(+7.32%)
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.