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 )

2.640 +0.010 (+0.38%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 28, 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 (%)
Jul 31, 2020 3.054 3.210 3.017 3.072 92,134 +0.02(+0.60%)
Jul 30, 2020 3.155 3.164 2.935 3.054 124,373 -0.17(-5.13%)
Jul 29, 2020 3.302 3.357 3.063 3.219 150,329 -0.03(-0.85%)
Jul 28, 2020 2.898 3.247 2.825 3.247 280,748 +0.35(+12.03%)
Jul 27, 2020 2.742 3.127 2.715 2.898 511,145 +0.17(+6.40%)
Jul 24, 2020 2.623 2.742 2.623 2.724 132,477 +0.17(+6.45%)
Jul 23, 2020 2.660 2.696 2.559 2.559 62,096 -0.12(-4.45%)
Jul 22, 2020 2.660 2.779 2.531 2.678 137,125 +0.02(+0.69%)
Jul 21, 2020 2.467 2.797 2.467 2.660 185,590 +0.22(+9.02%)
Jul 20, 2020 2.339 2.522 2.339 2.440 76,412 +0.08(+3.39%)
Jul 17, 2020 2.504 2.605 2.339 2.360 235,842 -0.10(-4.00%)
Jul 16, 2020 2.540 2.540 2.394 2.458 82,400 -0.06(-2.55%)
Jul 15, 2020 2.229 2.531 2.219 2.522 157,376 +0.30(+13.64%)
Jul 14, 2020 2.183 2.219 2.137 2.219 42,386 +0.03(+1.26%)
Jul 13, 2020 2.201 2.247 2.164 2.192 63,802 -0.02(-0.83%)
Jul 10, 2020 2.155 2.210 2.082 2.210 42,305 +0.05(+2.23%)
Jul 09, 2020 2.144 2.171 2.006 2.162 68,861 +0.03(+1.29%)
Jul 08, 2020 2.290 2.290 2.116 2.135 88,258 -0.15(-6.43%)
Jul 07, 2020 2.190 2.400 2.116 2.281 161,396 +0.11(+5.06%)
Jul 06, 2020 2.180 2.180 2.071 2.171 69,260 +0.09(+4.41%)
Jul 02, 2020 1.869 2.098 1.869 2.080 106,094 +0.22(+11.82%)
Jul 01, 2020 1.787 1.906 1.737 1.860 60,922 +0.12(+6.84%)
Jun 30, 2020 1.805 1.878 1.741 1.741 70,530 -0.03(-1.55%)
Jun 29, 2020 1.750 1.805 1.677 1.768 55,462 +0.01(+0.78%)
Jun 26, 2020 1.732 1.796 1.663 1.754 88,848 +0.04(+2.41%)
Jun 25, 2020 1.924 1.933 1.713 1.713 178,334 -0.22(-11.37%)
Jun 24, 2020 2.052 2.116 1.933 1.933 77,979 -0.18(-8.66%)
Jun 23, 2020 2.153 2.162 2.107 2.116 31,494 +0.03(+1.32%)
Jun 22, 2020 2.006 2.116 1.988 2.089 90,170 +0.10(+5.07%)
Jun 19, 2020 2.061 2.153 1.988 1.988 83,172 -0.06(-3.13%)
Jun 18, 2020 2.116 2.272 2.052 2.052 45,768 -0.07(-3.45%)
Jun 17, 2020 2.126 2.139 2.043 2.126 70,315 +0.05(+2.20%)
Jun 16, 2020 2.199 2.254 2.080 2.080 106,292 -0.06(-2.99%)
Jun 15, 2020 2.025 2.226 2.016 2.144 151,817 +0.05(+2.18%)
Jun 12, 2020 2.153 2.281 1.970 2.098 259,559 -0.03(-1.61%)
Jun 11, 2020 2.242 2.343 2.059 2.132 311,137 -0.31(-12.73%)
Jun 10, 2020 2.755 2.828 2.425 2.444 293,974 -0.31(-11.30%)
Jun 09, 2020 2.828 2.865 2.663 2.755 272,244 -0.16(-5.35%)
Jun 08, 2020 2.828 2.929 2.681 2.910 405,771 +0.29(+11.19%)
Jun 05, 2020 2.645 2.874 2.480 2.617 857,422 +0.20(+8.33%)
Jun 04, 2020 2.087 2.691 2.032 2.416 507,613 +0.28(+13.30%)
Jun 03, 2020 2.453 2.480 2.123 2.132 326,704 -0.29(-12.08%)
Jun 02, 2020 2.361 2.498 2.270 2.425 776,761 +0.20(+9.05%)
Jun 01, 2020 1.958 2.279 1.922 2.224 730,134 +0.31(+16.27%)
May 29, 2020 1.968 1.968 1.821 1.913 79,000 +0.05(+2.45%)
May 28, 2020 1.785 2.050 1.785 1.867 325,627 +0.08(+4.62%)
May 27, 2020 1.739 1.785 1.547 1.785 45,248 +0.05(+2.63%)
May 26, 2020 1.647 1.748 1.538 1.739 58,327 +0.09(+5.56%)
May 22, 2020 1.656 1.684 1.638 1.647 21,307 +0.00(+0.00%)
May 21, 2020 1.721 1.721 1.629 1.647 38,291 -0.05(-2.70%)
May 20, 2020 1.702 1.702 1.612 1.693 42,658 +0.02(+1.09%)
May 19, 2020 1.684 1.702 1.565 1.675 144,388 +0.03(+1.67%)
May 18, 2020 1.620 1.721 1.620 1.647 93,460 -0.05(-3.23%)
May 15, 2020 1.785 1.785 1.510 1.702 245,742 -0.19(-9.84%)
May 14, 2020 1.730 1.899 1.400 1.888 199,150 +0.15(+8.58%)
May 13, 2020 1.382 1.766 1.382 1.739 786,562 +0.34(+24.18%)
May 12, 2020 1.473 1.501 1.391 1.400 99,988 -0.10(-6.71%)
May 11, 2020 1.510 1.538 1.464 1.501 148,937 -0.04(-2.38%)
May 08, 2020 1.556 1.620 1.519 1.538 223,015 -0.04(-2.75%)
May 07, 2020 1.581 1.618 1.554 1.581 152,060 +0.00(+0.00%)
May 06, 2020 1.544 1.590 1.462 1.581 49,976 +0.01(+0.33%)
May 05, 2020 1.581 1.636 1.454 1.576 81,120 +0.00(+0.25%)
May 04, 2020 1.590 1.618 1.416 1.572 100,090 -0.05(-2.83%)
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.