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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 28, 2019 1.612 1.657 1.522 1.621 281,623 +0.01(+0.56%)
Jun 27, 2019 1.281 1.701 1.272 1.612 905,806 +0.09(+5.88%)
Jun 26, 2019 1.218 1.845 1.209 1.522 4,023,716 +0.32(+26.87%)
Jun 25, 2019 1.236 1.236 1.164 1.200 104,237 +0.01(+0.75%)
Jun 24, 2019 1.084 1.245 1.030 1.191 363,066 +0.12(+10.83%)
Jun 21, 2019 1.048 1.075 1.048 1.075 69,568 +0.03(+3.31%)
Jun 20, 2019 1.030 1.065 1.030 1.040 44,587 -0.01(-0.73%)
Jun 19, 2019 1.039 1.075 1.030 1.048 16,953 +0.02(+1.74%)
Jun 18, 2019 1.030 1.066 1.030 1.030 18,144 +0.01(+0.88%)
Jun 17, 2019 1.012 1.057 1.012 1.021 41,513 -0.02(-1.72%)
Jun 14, 2019 1.025 1.057 1.021 1.039 12,395 -0.01(-0.85%)
Jun 13, 2019 0.9940 1.048 0.9940 1.048 38,355 +0.02(+2.01%)
Jun 12, 2019 1.003 1.039 0.9984 1.027 20,398 +0.01(+0.68%)
Jun 11, 2019 1.005 1.030 0.9940 1.020 31,896 +0.04(+3.55%)
Jun 10, 2019 1.021 1.048 0.9851 0.9851 69,192 -0.04(-4.35%)
Jun 07, 2019 1.012 1.048 0.9945 1.030 28,140 +0.03(+2.91%)
Jun 06, 2019 1.045 1.045 1.001 1.001 24,508 -0.02(-1.73%)
Jun 05, 2019 1.010 1.072 1.010 1.018 22,841 -0.01(-0.90%)
Jun 04, 2019 1.028 1.028 1.001 1.028 33,789 +0.02(+1.77%)
Jun 03, 2019 1.036 1.036 0.9918 1.010 65,184 +0.01(+0.89%)
May 31, 2019 1.001 1.028 1.001 1.001 27,979 +0.00(+0.00%)
May 30, 2019 1.036 1.036 0.9739 1.001 98,241 -0.01(-0.96%)
May 29, 2019 1.028 1.072 0.9739 1.010 95,537 -0.04(-4.17%)
May 28, 2019 1.045 1.099 1.045 1.054 30,038 +0.02(+1.72%)
May 24, 2019 1.063 1.063 1.019 1.036 11,415 -0.01(-0.85%)
May 23, 2019 1.072 1.072 1.019 1.045 39,714 -0.01(-0.85%)
May 22, 2019 1.054 1.090 1.036 1.054 57,583 +0.00(+0.00%)
May 21, 2019 1.054 1.072 1.028 1.054 32,273 +0.00(+0.43%)
May 20, 2019 1.010 1.072 1.010 1.050 78,803 -0.00(-0.42%)
May 17, 2019 1.081 1.099 1.036 1.054 36,372 -0.02(-1.67%)
May 16, 2019 1.117 1.117 1.054 1.072 52,829 -0.04(-3.23%)
May 15, 2019 1.099 1.108 1.045 1.108 25,366 +0.04(+3.33%)
May 14, 2019 1.153 1.162 1.063 1.072 264,828 -0.07(-6.25%)
May 13, 2019 1.036 1.144 1.019 1.144 632,582 +0.12(+11.86%)
May 10, 2019 1.054 1.063 1.019 1.022 100,836 -0.00(-0.37%)
May 09, 2019 1.049 1.070 1.026 1.026 18,992 +0.00(+0.09%)
May 08, 2019 1.061 1.079 1.025 1.025 38,986 -0.04(-4.17%)
May 07, 2019 1.088 1.097 1.025 1.070 38,965 +0.04(+4.35%)
May 06, 2019 1.079 1.079 1.025 1.025 21,597 -0.04(-4.17%)
May 03, 2019 1.070 1.106 1.052 1.070 22,319 +0.03(+2.56%)
May 02, 2019 1.088 1.088 1.025 1.043 43,749 -0.04(-4.10%)
May 01, 2019 1.061 1.106 1.053 1.088 26,198 +0.04(+3.39%)
Apr 30, 2019 1.007 1.061 1.007 1.052 23,645 +0.04(+3.51%)
Apr 29, 2019 1.043 1.079 1.007 1.016 112,600 -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 1.007 1.052 73,243 -0.03(-2.48%)
Apr 23, 2019 1.070 1.186 1.063 1.079 123,903 +0.02(+1.68%)
Apr 22, 2019 1.061 1.070 1.052 1.061 42,227 +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 1.021 1.057 52,622 -0.00(-0.42%)
Apr 15, 2019 1.061 1.106 1.010 1.061 71,340 +0.00(+0.00%)
Apr 12, 2019 1.097 1.106 1.034 1.061 129,320 -0.05(-4.61%)
Apr 11, 2019 1.157 1.192 1.068 1.112 220,359 -0.07(-6.01%)
Apr 10, 2019 1.005 1.219 1.005 1.183 1,265,732 +0.17(+16.67%)
Apr 09, 2019 1.023 1.041 0.9966 1.014 29,740 -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 44,504 -0.04(-3.54%)
Apr 04, 2019 1.050 1.086 1.005 1.005 90,928 -0.05(-5.04%)
Apr 03, 2019 1.068 1.077 1.032 1.059 222,092 +0.00(+0.00%)
Apr 02, 2019 1.041 1.139 1.014 1.059 391,832 +0.04(+3.49%)
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.