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 (%)
Aug 31, 2020 3.291 3.382 3.246 3.355 159,441 +0.18(+5.71%)
Aug 28, 2020 3.119 3.222 3.101 3.173 46,763 +0.08(+2.64%)
Aug 27, 2020 3.101 3.128 2.983 3.092 56,991 -0.02(-0.58%)
Aug 26, 2020 3.128 3.128 3.074 3.110 37,719 -0.02(-0.58%)
Aug 25, 2020 3.092 3.201 3.065 3.128 40,965 +0.05(+1.47%)
Aug 24, 2020 3.046 3.164 2.992 3.083 101,567 -0.01(-0.29%)
Aug 21, 2020 3.255 3.309 3.083 3.092 60,659 -0.13(-3.94%)
Aug 20, 2020 3.228 3.228 3.092 3.219 73,326 -0.05(-1.39%)
Aug 19, 2020 3.201 3.364 3.201 3.264 74,709 +0.01(+0.28%)
Aug 18, 2020 3.400 3.400 3.219 3.255 108,630 -0.14(-4.01%)
Aug 17, 2020 3.146 3.536 3.128 3.391 509,873 +0.31(+10.00%)
Aug 14, 2020 3.060 3.096 3.020 3.083 45,329 +0.00(+0.09%)
Aug 13, 2020 2.999 3.161 2.999 3.080 44,051 +0.04(+1.19%)
Aug 12, 2020 3.080 3.153 2.881 3.044 110,713 -0.01(-0.30%)
Aug 11, 2020 3.035 3.089 2.944 3.053 62,235 +0.00(+0.00%)
Aug 10, 2020 3.162 3.187 3.017 3.053 85,780 -0.14(-4.26%)
Aug 07, 2020 3.180 3.216 3.111 3.189 46,804 +0.02(+0.57%)
Aug 06, 2020 3.207 3.243 3.094 3.171 111,224 -0.03(-0.85%)
Aug 05, 2020 3.080 3.252 3.080 3.198 97,696 +0.12(+3.82%)
Aug 04, 2020 3.080 3.127 2.944 3.080 72,231 -0.03(-0.87%)
Aug 03, 2020 2.989 3.343 2.989 3.107 227,672 +0.07(+2.39%)
Jul 31, 2020 3.017 3.171 2.980 3.035 93,277 +0.02(+0.60%)
Jul 30, 2020 3.116 3.125 2.899 3.017 125,917 -0.16(-5.13%)
Jul 29, 2020 3.261 3.316 3.026 3.180 152,195 -0.03(-0.85%)
Jul 28, 2020 2.863 3.207 2.790 3.207 284,232 +0.34(+12.03%)
Jul 27, 2020 2.709 3.089 2.681 2.863 517,490 +0.17(+6.40%)
Jul 24, 2020 2.591 2.709 2.591 2.691 134,121 +0.16(+6.45%)
Jul 23, 2020 2.627 2.663 2.527 2.527 62,867 -0.12(-4.45%)
Jul 22, 2020 2.627 2.745 2.500 2.645 138,827 +0.02(+0.69%)
Jul 21, 2020 2.437 2.763 2.437 2.627 187,893 +0.22(+9.02%)
Jul 20, 2020 2.310 2.491 2.310 2.410 77,361 +0.08(+3.39%)
Jul 17, 2020 2.473 2.573 2.310 2.331 238,769 -0.10(-4.00%)
Jul 16, 2020 2.509 2.509 2.364 2.428 83,423 -0.06(-2.55%)
Jul 15, 2020 2.201 2.500 2.192 2.491 159,329 +0.30(+13.64%)
Jul 14, 2020 2.156 2.192 2.111 2.192 42,912 +0.03(+1.26%)
Jul 13, 2020 2.174 2.219 2.138 2.165 64,594 -0.02(-0.83%)
Jul 10, 2020 2.129 2.183 2.056 2.183 42,830 +0.05(+2.25%)
Jul 09, 2020 2.117 2.144 1.981 2.135 69,731 +0.03(+1.29%)
Jul 08, 2020 2.262 2.262 2.090 2.108 89,373 -0.14(-6.43%)
Jul 07, 2020 2.162 2.370 2.090 2.253 163,434 +0.11(+5.06%)
Jul 06, 2020 2.153 2.153 2.045 2.144 70,134 +0.09(+4.41%)
Jul 02, 2020 1.846 2.072 1.846 2.054 107,433 +0.22(+11.82%)
Jul 01, 2020 1.764 1.882 1.715 1.837 61,691 +0.12(+6.84%)
Jun 30, 2020 1.782 1.855 1.719 1.719 71,421 -0.03(-1.55%)
Jun 29, 2020 1.728 1.782 1.656 1.746 56,162 +0.01(+0.78%)
Jun 26, 2020 1.710 1.773 1.642 1.733 89,970 +0.04(+2.41%)
Jun 25, 2020 1.900 1.909 1.692 1.692 180,586 -0.22(-11.37%)
Jun 24, 2020 2.027 2.090 1.909 1.909 78,963 -0.18(-8.66%)
Jun 23, 2020 2.126 2.135 2.080 2.090 31,891 +0.03(+1.32%)
Jun 22, 2020 1.981 2.090 1.963 2.063 91,308 +0.10(+5.07%)
Jun 19, 2020 2.036 2.126 1.963 1.963 84,222 -0.06(-3.12%)
Jun 18, 2020 2.090 2.244 2.027 2.027 46,346 -0.07(-3.45%)
Jun 17, 2020 2.099 2.113 2.018 2.099 71,203 +0.05(+2.20%)
Jun 16, 2020 2.171 2.226 2.054 2.054 107,634 -0.06(-2.99%)
Jun 15, 2020 1.999 2.199 1.990 2.117 153,734 +0.05(+2.18%)
Jun 12, 2020 2.126 2.253 1.945 2.072 262,836 -0.03(-1.59%)
Jun 11, 2020 2.214 2.313 2.033 2.105 315,133 -0.31(-12.73%)
Jun 10, 2020 2.720 2.792 2.394 2.413 297,750 -0.31(-11.30%)
Jun 09, 2020 2.792 2.828 2.629 2.720 275,741 -0.15(-5.35%)
Jun 08, 2020 2.792 2.891 2.647 2.873 410,983 +0.29(+11.19%)
Jun 05, 2020 2.611 2.837 2.449 2.584 868,435 +0.20(+8.33%)
Jun 04, 2020 2.060 2.657 2.006 2.385 514,133 +0.28(+13.30%)
Jun 03, 2020 2.422 2.449 2.096 2.105 330,900 -0.29(-12.08%)
Jun 02, 2020 2.331 2.467 2.241 2.394 786,738 +0.20(+9.05%)
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.