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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Apr 01, 2019 0.9699 1.032 0.9699 1.023 21,452 +0.05(+5.50%)
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%)
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.