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 (%)
Sep 29, 2017 1.945 1.989 1.843 1.850 88,332 -0.08(-4.05%)
Sep 28, 2017 1.816 1.955 1.781 1.929 101,772 +0.12(+6.73%)
Sep 27, 2017 1.668 1.885 1.668 1.807 265,490 +0.13(+7.77%)
Sep 26, 2017 1.668 1.738 1.659 1.677 57,313 +0.00(+0.00%)
Sep 25, 2017 1.764 1.790 1.677 1.677 138,218 -0.10(-5.39%)
Sep 22, 2017 1.903 1.903 1.703 1.772 308,388 -0.12(-6.42%)
Sep 21, 2017 1.937 2.085 1.846 1.894 346,817 -0.01(-0.46%)
Sep 20, 2017 1.772 2.033 1.720 1.903 513,128 +0.11(+6.31%)
Sep 19, 2017 1.616 1.833 1.529 1.790 540,627 +0.16(+9.57%)
Sep 18, 2017 1.599 1.711 1.546 1.633 416,515 +0.11(+7.43%)
Sep 15, 2017 1.303 1.746 1.292 1.520 1,171,641 +0.21(+15.89%)
Sep 14, 2017 1.190 1.347 1.124 1.312 365,376 +0.13(+11.03%)
Sep 13, 2017 1.225 1.225 1.138 1.182 31,613 -0.04(-3.55%)
Sep 12, 2017 1.155 1.225 1.121 1.225 58,400 +0.06(+5.23%)
Sep 11, 2017 1.181 1.182 1.133 1.164 47,718 -0.01(-0.75%)
Sep 08, 2017 1.164 1.173 1.147 1.173 39,967 +0.00(+0.19%)
Sep 07, 2017 1.197 1.197 1.136 1.171 36,110 +0.00(+0.00%)
Sep 06, 2017 1.197 1.197 1.168 1.171 49,650 -0.01(-0.74%)
Sep 05, 2017 1.179 1.188 1.171 1.179 13,312 +0.01(+0.74%)
Sep 01, 2017 1.153 1.153 1.145 1.171 12,921 +0.02(+1.50%)
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%)
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.