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 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2017 2.175 2.320 2.164 2.226 187,009 +0.07(+3.16%)
Oct 30, 2017 2.064 2.192 2.064 2.158 127,132 +0.07(+3.27%)
Oct 27, 2017 2.064 2.119 2.013 2.090 99,409 +0.01(+0.41%)
Oct 26, 2017 2.064 2.158 2.064 2.081 126,550 +0.01(+0.41%)
Oct 25, 2017 2.166 2.175 2.013 2.072 240,801 -0.08(-3.57%)
Oct 24, 2017 2.090 2.217 1.996 2.149 213,582 +0.08(+3.70%)
Oct 23, 2017 1.876 2.132 1.868 2.072 383,135 +0.21(+11.47%)
Oct 20, 2017 1.791 1.863 1.748 1.859 100,810 +0.09(+5.31%)
Oct 19, 2017 1.885 1.893 1.672 1.765 167,399 -0.14(-7.18%)
Oct 18, 2017 2.021 2.021 1.731 1.902 218,201 -0.11(-5.51%)
Oct 17, 2017 1.996 2.091 1.945 2.013 220,367 +0.04(+2.16%)
Oct 16, 2017 2.132 2.345 1.910 1.970 671,970 -0.11(-5.29%)
Oct 13, 2017 2.004 2.294 2.002 2.080 667,401 +0.10(+4.81%)
Oct 12, 2017 1.882 1.993 1.848 1.985 180,892 +0.12(+6.39%)
Oct 11, 2017 1.865 1.959 1.827 1.865 104,836 -0.01(-0.45%)
Oct 10, 2017 1.806 1.899 1.789 1.874 80,537 +0.09(+4.76%)
Oct 09, 2017 1.780 1.831 1.720 1.789 53,050 +0.03(+1.94%)
Oct 06, 2017 1.763 1.805 1.738 1.755 65,284 +0.01(+0.49%)
Oct 05, 2017 1.789 1.789 1.746 1.746 239,744 -0.03(-1.91%)
Oct 04, 2017 1.908 1.922 1.713 1.780 147,617 -0.13(-6.70%)
Oct 03, 2017 1.874 1.951 1.831 1.908 155,647 +0.05(+2.75%)
Oct 02, 2017 1.840 1.908 1.825 1.857 53,196 +0.04(+2.35%)
Sep 29, 2017 1.907 1.951 1.807 1.814 90,094 -0.08(-4.05%)
Sep 28, 2017 1.780 1.916 1.746 1.891 103,802 +0.12(+6.73%)
Sep 27, 2017 1.635 1.848 1.635 1.772 270,786 +0.13(+7.77%)
Sep 26, 2017 1.635 1.704 1.627 1.644 58,456 +0.00(+0.00%)
Sep 25, 2017 1.729 1.755 1.644 1.644 140,975 -0.09(-5.39%)
Sep 22, 2017 1.865 1.865 1.669 1.738 314,540 -0.12(-6.42%)
Sep 21, 2017 1.899 2.044 1.810 1.857 353,736 -0.01(-0.46%)
Sep 20, 2017 1.738 1.993 1.686 1.865 523,364 +0.11(+6.31%)
Sep 19, 2017 1.584 1.797 1.499 1.755 551,412 +0.15(+9.57%)
Sep 18, 2017 1.567 1.678 1.516 1.601 424,823 +0.11(+7.43%)
Sep 15, 2017 1.278 1.712 1.267 1.491 1,195,014 +0.20(+15.89%)
Sep 14, 2017 1.167 1.320 1.102 1.286 372,665 +0.13(+11.03%)
Sep 13, 2017 1.201 1.201 1.116 1.158 32,243 -0.04(-3.55%)
Sep 12, 2017 1.133 1.201 1.099 1.201 59,565 +0.06(+5.23%)
Sep 11, 2017 1.158 1.158 1.111 1.141 48,670 -0.01(-0.75%)
Sep 08, 2017 1.141 1.150 1.124 1.150 40,764 +0.00(+0.22%)
Sep 07, 2017 1.173 1.173 1.113 1.147 36,844 +0.00(+0.00%)
Sep 06, 2017 1.173 1.173 1.145 1.147 50,659 -0.01(-0.74%)
Sep 05, 2017 1.156 1.164 1.147 1.156 13,583 +0.01(+0.74%)
Sep 01, 2017 1.130 1.130 1.122 1.147 13,184 +0.02(+1.50%)
Aug 31, 2017 1.147 1.156 1.130 1.130 13,042 -0.03(-2.21%)
Aug 30, 2017 1.156 1.156 1.113 1.156 19,385 -0.01(-0.73%)
Aug 29, 2017 1.139 1.181 1.122 1.164 24,913 +0.03(+2.24%)
Aug 28, 2017 1.147 1.181 1.130 1.139 38,840 +0.01(+1.13%)
Aug 25, 2017 1.096 1.164 1.088 1.126 11,546 +0.05(+4.33%)
Aug 24, 2017 1.063 1.107 1.063 1.079 12,777 -0.02(-1.55%)
Aug 23, 2017 1.105 1.105 1.071 1.096 20,156 +0.00(+0.00%)
Aug 22, 2017 1.096 1.105 1.094 1.096 3,673 +0.02(+1.58%)
Aug 21, 2017 1.122 1.122 1.079 1.079 26,527 -0.05(-4.51%)
Aug 18, 2017 1.088 1.130 1.062 1.130 8,405 +0.05(+4.73%)
Aug 17, 2017 1.122 1.147 1.062 1.079 26,505 -0.04(-3.79%)
Aug 16, 2017 1.105 1.130 1.088 1.122 7,201 +0.04(+3.94%)
Aug 15, 2017 1.130 1.130 1.079 1.079 4,399 -0.06(-5.22%)
Aug 14, 2017 1.071 1.139 1.071 1.139 16,676 +0.05(+4.69%)
Aug 11, 2017 1.105 1.122 1.071 1.088 51,520 -0.03(-2.29%)
Aug 10, 2017 1.130 1.147 1.079 1.113 95,181 -0.01(-0.53%)
Aug 09, 2017 1.147 1.147 1.111 1.119 66,760 -0.03(-2.94%)
Aug 08, 2017 1.187 1.187 1.145 1.153 2,842 -0.01(-0.73%)
Aug 07, 2017 1.162 1.170 1.145 1.162 36,159 +0.02(+1.48%)
Aug 04, 2017 1.145 1.170 1.145 1.145 28,721 +0.00(+0.00%)
Aug 03, 2017 1.145 1.153 1.145 1.145 24,004 +0.05(+4.65%)
Aug 02, 2017 1.148 1.158 1.094 1.094 15,587 -0.07(-5.84%)
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.