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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2017 1.171 1.179 1.153 1.153 12,782 -0.03(-2.21%)
Aug 30, 2017 1.179 1.179 1.136 1.179 18,999 -0.01(-0.73%)
Aug 29, 2017 1.162 1.205 1.145 1.188 24,416 +0.03(+2.24%)
Aug 28, 2017 1.171 1.205 1.153 1.162 38,066 +0.01(+1.13%)
Aug 25, 2017 1.119 1.188 1.110 1.149 11,316 +0.05(+4.33%)
Aug 24, 2017 1.085 1.129 1.085 1.101 12,522 -0.02(-1.55%)
Aug 23, 2017 1.127 1.127 1.093 1.119 19,754 +0.00(+0.00%)
Aug 22, 2017 1.119 1.127 1.116 1.119 3,600 +0.02(+1.58%)
Aug 21, 2017 1.145 1.145 1.101 1.101 25,999 -0.05(-4.51%)
Aug 18, 2017 1.110 1.153 1.084 1.153 8,238 +0.05(+4.72%)
Aug 17, 2017 1.145 1.171 1.084 1.101 25,977 -0.04(-3.79%)
Aug 16, 2017 1.127 1.153 1.110 1.145 7,057 +0.04(+3.94%)
Aug 15, 2017 1.153 1.153 1.101 1.101 4,311 -0.06(-5.22%)
Aug 14, 2017 1.093 1.162 1.093 1.162 16,344 +0.05(+4.69%)
Aug 11, 2017 1.127 1.145 1.093 1.110 50,494 -0.03(-2.29%)
Aug 10, 2017 1.153 1.171 1.101 1.136 93,285 -0.01(-0.57%)
Aug 09, 2017 1.171 1.171 1.134 1.142 65,405 -0.03(-2.94%)
Aug 08, 2017 1.212 1.212 1.168 1.177 2,784 -0.01(-0.73%)
Aug 07, 2017 1.186 1.194 1.168 1.186 35,425 +0.02(+1.48%)
Aug 04, 2017 1.168 1.194 1.168 1.168 28,138 +0.00(+0.00%)
Aug 03, 2017 1.168 1.177 1.168 1.168 23,516 +0.05(+4.65%)
Aug 02, 2017 1.172 1.182 1.117 1.117 15,270 -0.07(-5.84%)
Aug 01, 2017 1.194 1.200 1.168 1.186 30,951 +0.00(+0.00%)
Jul 31, 2017 1.188 1.212 1.170 1.186 6,738 +0.00(+0.00%)
Jul 28, 2017 1.168 1.186 1.168 1.186 6,548 +0.00(+0.23%)
Jul 27, 2017 1.197 1.197 1.151 1.183 31,906 +0.01(+1.24%)
Jul 26, 2017 1.151 1.194 1.151 1.168 40,511 +0.00(+0.00%)
Jul 25, 2017 1.212 1.212 1.168 1.168 29,848 -0.03(-2.88%)
Jul 24, 2017 1.238 1.238 1.194 1.203 12,805 -0.03(-2.11%)
Jul 21, 2017 1.212 1.229 1.212 1.229 2,812 +0.03(+2.16%)
Jul 20, 2017 1.226 1.228 1.203 1.203 15,794 +0.00(+0.00%)
Jul 19, 2017 1.220 1.220 1.194 1.203 7,203 -0.03(-2.80%)
Jul 18, 2017 1.220 1.246 1.194 1.238 7,282 +0.00(+0.05%)
Jul 17, 2017 1.238 1.240 1.220 1.237 8,249 -0.02(-1.28%)
Jul 14, 2017 1.270 1.270 1.253 1.253 3,698 -0.03(-2.18%)
Jul 13, 2017 1.238 1.281 1.238 1.281 10,874 +0.05(+4.41%)
Jul 12, 2017 1.218 1.261 1.218 1.227 14,754 +0.00(+0.00%)
Jul 11, 2017 1.253 1.279 1.227 1.227 30,022 -0.03(-2.74%)
Jul 10, 2017 1.253 1.279 1.249 1.261 25,742 -0.02(-1.35%)
Jul 07, 2017 1.313 1.313 1.279 1.279 19,906 -0.04(-3.27%)
Jul 06, 2017 1.305 1.322 1.305 1.322 3,162 +0.02(+1.32%)
Jul 05, 2017 1.296 1.313 1.296 1.305 9,620 +0.00(+0.00%)
Jul 03, 2017 1.322 1.322 1.305 1.305 24,644 -0.01(-0.66%)
Jun 30, 2017 1.313 1.322 1.313 1.313 11,046 -0.01(-0.65%)
Jun 29, 2017 1.322 1.326 1.313 1.322 23,043 +0.01(+0.66%)
Jun 28, 2017 1.313 1.331 1.313 1.313 14,069 -0.01(-0.65%)
Jun 27, 2017 1.296 1.328 1.296 1.322 6,199 +0.02(+1.32%)
Jun 26, 2017 1.305 1.328 1.305 1.305 5,387 +0.00(+0.00%)
Jun 23, 2017 1.287 1.322 1.287 1.305 24,155 +0.00(+0.00%)
Jun 22, 2017 1.305 1.312 1.279 1.305 7,339 +0.01(+0.67%)
Jun 21, 2017 1.305 1.305 1.270 1.296 3,662 +0.03(+2.04%)
Jun 20, 2017 1.305 1.305 1.270 1.270 5,779 -0.03(-2.00%)
Jun 19, 2017 1.313 1.313 1.269 1.296 9,990 -0.03(-1.96%)
Jun 16, 2017 1.287 1.322 1.253 1.322 32,588 +0.03(+2.00%)
Jun 15, 2017 1.296 1.322 1.261 1.296 28,382 -0.01(-0.66%)
Jun 14, 2017 1.303 1.313 1.297 1.305 3,096 +0.01(+0.67%)
Jun 13, 2017 1.320 1.320 1.296 1.296 22,617 -0.03(-1.96%)
Jun 12, 2017 1.296 1.331 1.296 1.322 2,368 +0.02(+1.32%)
Jun 09, 2017 1.322 1.331 1.305 1.305 5,849 -0.01(-0.66%)
Jun 08, 2017 1.339 1.339 1.305 1.313 24,030 -0.01(-0.49%)
Jun 07, 2017 1.337 1.337 1.311 1.320 11,938 -0.02(-1.29%)
Jun 06, 2017 1.320 1.344 1.311 1.337 9,675 +0.03(+2.65%)
Jun 05, 2017 1.311 1.328 1.294 1.302 29,686 +0.00(+0.00%)
Jun 02, 2017 1.320 1.328 1.294 1.302 19,548 +0.01(+0.67%)
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.