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 )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 29, 2018 1.422 1.484 1.396 1.413 60,752 -0.01(-0.62%)
Jun 28, 2018 1.396 1.466 1.333 1.422 176,960 +0.02(+1.25%)
Jun 27, 2018 1.405 1.441 1.397 1.405 86,061 +0.00(+0.00%)
Jun 26, 2018 1.378 1.440 1.378 1.405 99,874 +0.01(+0.63%)
Jun 25, 2018 1.326 1.396 1.326 1.396 78,666 +0.07(+5.30%)
Jun 22, 2018 1.299 1.449 1.282 1.326 224,150 -0.03(-1.95%)
Jun 21, 2018 1.422 1.440 1.352 1.352 264,028 -0.11(-7.78%)
Jun 20, 2018 1.589 1.633 1.444 1.466 339,826 -0.16(-9.73%)
Jun 19, 2018 1.651 1.694 1.624 1.624 69,624 -0.06(-3.65%)
Jun 18, 2018 1.738 1.738 1.632 1.686 159,414 -0.05(-3.03%)
Jun 15, 2018 1.791 1.773 1.738 61,023 -0.04(-1.98%)
Jun 14, 2018 1.835 1.835 1.669 1.773 264,560 -0.05(-2.88%)
Jun 13, 2018 1.861 1.930 1.757 1.826 141,952 -0.11(-5.88%)
Jun 12, 2018 1.914 1.949 1.905 1.940 50,490 +0.04(+1.84%)
Jun 11, 2018 1.861 1.949 1.861 1.905 72,741 +0.02(+0.93%)
Jun 08, 2018 1.993 2.037 1.879 1.888 97,727 -0.10(-5.17%)
Jun 07, 2018 1.921 2.026 1.921 1.991 50,369 +0.06(+3.17%)
Jun 06, 2018 2.008 2.043 1.885 1.929 174,659 -0.09(-4.35%)
Jun 05, 2018 2.043 2.113 2.017 2.017 43,318 -0.04(-1.71%)
Jun 04, 2018 2.043 2.084 2.026 2.052 34,624 -0.01(-0.43%)
Jun 01, 2018 2.026 2.149 2.002 2.061 40,292 +0.04(+1.73%)
May 31, 2018 1.999 2.061 1.999 2.026 31,877 +0.04(+2.21%)
May 30, 2018 2.061 2.100 1.982 1.982 49,436 -0.04(-2.16%)
May 29, 2018 2.070 2.129 2.026 2.026 92,307 -0.02(-0.86%)
May 25, 2018 2.043 2.043 2.043 0 +0.18(+9.39%)
May 24, 2018 1.964 1.991 1.842 1.868 147,680 -0.13(-6.58%)
May 23, 2018 2.105 2.105 1.982 1.999 172,730 -0.11(-5.00%)
May 22, 2018 2.149 2.192 2.105 2.105 91,795 -0.04(-2.04%)
May 21, 2018 2.210 2.221 2.149 2.149 78,237 -0.08(-3.54%)
May 18, 2018 2.239 2.245 2.192 2.227 56,127 +0.00(+0.00%)
May 17, 2018 2.219 2.271 2.210 2.227 28,256 +0.01(+0.40%)
May 16, 2018 2.254 2.280 2.192 2.219 86,991 +0.02(+0.80%)
May 15, 2018 2.113 2.235 2.113 2.201 72,032 +0.11(+5.02%)
May 14, 2018 2.341 2.349 2.079 2.096 153,777 -0.21(-9.04%)
May 11, 2018 2.366 2.427 2.287 2.304 147,019 -0.07(-2.95%)
May 10, 2018 2.401 2.401 2.366 2.374 85,825 -0.03(-1.09%)
May 09, 2018 2.392 2.479 2.392 2.401 63,406 +0.00(+0.00%)
May 08, 2018 2.383 2.427 2.366 2.401 17,694 +0.02(+0.74%)
May 07, 2018 2.436 2.444 2.383 2.383 82,573 -0.08(-3.20%)
May 04, 2018 2.462 2.506 2.436 2.462 50,605 -0.01(-0.35%)
May 03, 2018 2.506 2.514 2.436 2.471 33,584 -0.03(-1.05%)
May 02, 2018 2.436 2.504 2.418 2.497 52,243 +0.08(+3.26%)
May 01, 2018 2.409 2.444 2.357 2.418 54,473 -0.01(-0.36%)
Apr 30, 2018 2.585 2.585 2.418 2.427 86,247 -0.12(-4.81%)
Apr 27, 2018 2.541 2.567 2.541 2.550 22,514 +0.01(+0.34%)
Apr 26, 2018 2.576 2.576 2.532 2.541 44,318 -0.01(-0.34%)
Apr 25, 2018 2.602 2.602 2.541 2.550 69,974 -0.01(-0.34%)
Apr 24, 2018 2.550 2.680 2.541 2.558 147,259 -0.03(-1.02%)
Apr 23, 2018 2.655 2.655 2.541 2.585 59,350 -0.07(-2.64%)
Apr 20, 2018 2.716 2.734 2.634 2.655 89,329 +0.00(+0.00%)
Apr 19, 2018 2.541 2.716 2.541 2.655 99,416 +0.11(+4.48%)
Apr 18, 2018 2.716 2.716 2.541 2.541 156,314 -0.16(-5.84%)
Apr 17, 2018 2.751 2.786 2.698 2.698 59,597 -0.04(-1.28%)
Apr 16, 2018 2.777 2.777 2.681 2.734 54,292 -0.01(-0.32%)
Apr 13, 2018 2.751 2.804 2.646 2.742 136,071 +0.10(+3.73%)
Apr 12, 2018 2.512 2.793 2.512 2.644 265,037 +0.16(+6.34%)
Apr 11, 2018 2.565 2.609 2.451 2.486 140,224 -0.04(-1.56%)
Apr 10, 2018 2.434 2.556 2.390 2.526 187,810 +0.15(+6.46%)
Apr 09, 2018 2.276 2.438 2.276 2.372 227,094 +0.12(+5.45%)
Apr 06, 2018 2.145 2.267 2.101 2.250 188,529 +0.08(+3.63%)
Apr 05, 2018 2.171 2.232 2.101 2.171 152,056 +0.00(+0.00%)
Apr 04, 2018 2.136 2.189 2.118 2.171 77,432 +0.02(+0.81%)
Apr 03, 2018 2.206 2.206 2.145 2.153 66,908 -0.04(-1.60%)
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.