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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 3.045 3.201 3.009 3.064 92,399 +0.02(+0.60%)
Jul 30, 2020 3.146 3.155 2.926 3.045 124,731 -0.16(-5.13%)
Jul 29, 2020 3.292 3.347 3.055 3.210 150,762 -0.03(-0.85%)
Jul 28, 2020 2.890 3.237 2.817 3.237 281,556 +0.35(+12.03%)
Jul 27, 2020 2.734 3.118 2.707 2.890 512,617 +0.17(+6.40%)
Jul 24, 2020 2.615 2.734 2.615 2.716 132,858 +0.16(+6.45%)
Jul 23, 2020 2.652 2.689 2.551 2.551 62,275 -0.12(-4.45%)
Jul 22, 2020 2.652 2.771 2.524 2.670 137,520 +0.02(+0.69%)
Jul 21, 2020 2.460 2.789 2.460 2.652 186,124 +0.22(+9.02%)
Jul 20, 2020 2.332 2.515 2.332 2.433 76,632 +0.08(+3.39%)
Jul 17, 2020 2.497 2.597 2.332 2.353 236,520 -0.10(-4.00%)
Jul 16, 2020 2.533 2.533 2.387 2.451 82,637 -0.06(-2.55%)
Jul 15, 2020 2.222 2.524 2.213 2.515 157,829 +0.30(+13.64%)
Jul 14, 2020 2.177 2.213 2.131 2.213 42,508 +0.03(+1.26%)
Jul 13, 2020 2.195 2.241 2.158 2.186 63,986 -0.02(-0.83%)
Jul 10, 2020 2.149 2.204 2.076 2.204 42,427 +0.05(+2.23%)
Jul 09, 2020 2.138 2.165 2.001 2.156 69,060 +0.03(+1.29%)
Jul 08, 2020 2.284 2.284 2.110 2.129 88,513 -0.15(-6.43%)
Jul 07, 2020 2.183 2.393 2.110 2.275 161,860 +0.11(+5.06%)
Jul 06, 2020 2.174 2.174 2.065 2.165 69,459 +0.09(+4.41%)
Jul 02, 2020 1.864 2.092 1.864 2.074 106,399 +0.22(+11.82%)
Jul 01, 2020 1.781 1.900 1.732 1.854 61,097 +0.12(+6.84%)
Jun 30, 2020 1.800 1.873 1.736 1.736 70,733 -0.03(-1.55%)
Jun 29, 2020 1.745 1.800 1.672 1.763 55,622 +0.01(+0.78%)
Jun 26, 2020 1.727 1.791 1.658 1.749 89,104 +0.04(+2.41%)
Jun 25, 2020 1.918 1.928 1.708 1.708 178,847 -0.22(-11.37%)
Jun 24, 2020 2.046 2.110 1.928 1.928 78,203 -0.18(-8.66%)
Jun 23, 2020 2.147 2.156 2.101 2.110 31,584 +0.03(+1.32%)
Jun 22, 2020 2.001 2.110 1.982 2.083 90,429 +0.10(+5.07%)
Jun 19, 2020 2.055 2.147 1.982 1.982 83,411 -0.06(-3.13%)
Jun 18, 2020 2.110 2.266 2.046 2.046 45,900 -0.07(-3.45%)
Jun 17, 2020 2.119 2.133 2.037 2.119 70,518 +0.05(+2.20%)
Jun 16, 2020 2.192 2.248 2.074 2.074 106,598 -0.06(-2.99%)
Jun 15, 2020 2.019 2.220 2.010 2.138 152,254 +0.05(+2.18%)
Jun 12, 2020 2.147 2.275 1.964 2.092 260,306 -0.03(-1.61%)
Jun 11, 2020 2.236 2.336 2.053 2.126 312,032 -0.31(-12.73%)
Jun 10, 2020 2.747 2.820 2.418 2.437 294,820 -0.31(-11.30%)
Jun 09, 2020 2.820 2.856 2.656 2.747 273,028 -0.16(-5.35%)
Jun 08, 2020 2.820 2.920 2.674 2.902 406,939 +0.29(+11.19%)
Jun 05, 2020 2.637 2.865 2.473 2.610 859,890 +0.20(+8.33%)
Jun 04, 2020 2.081 2.683 2.026 2.409 509,074 +0.28(+13.30%)
Jun 03, 2020 2.446 2.473 2.117 2.126 327,645 -0.29(-12.08%)
Jun 02, 2020 2.354 2.491 2.263 2.418 778,997 +0.20(+9.05%)
Jun 01, 2020 1.953 2.272 1.916 2.218 732,236 +0.31(+16.27%)
May 29, 2020 1.962 1.962 1.816 1.907 79,227 +0.05(+2.45%)
May 28, 2020 1.779 2.044 1.779 1.862 326,564 +0.08(+4.62%)
May 27, 2020 1.734 1.779 1.542 1.779 45,379 +0.05(+2.63%)
May 26, 2020 1.643 1.743 1.533 1.734 58,494 +0.09(+5.56%)
May 22, 2020 1.652 1.679 1.633 1.643 21,368 +0.00(+0.00%)
May 21, 2020 1.716 1.716 1.624 1.643 38,401 -0.05(-2.70%)
May 20, 2020 1.697 1.697 1.607 1.688 42,780 +0.02(+1.09%)
May 19, 2020 1.679 1.697 1.560 1.670 144,803 +0.03(+1.67%)
May 18, 2020 1.615 1.716 1.615 1.643 93,729 -0.05(-3.23%)
May 15, 2020 1.779 1.779 1.506 1.697 246,450 -0.19(-9.84%)
May 14, 2020 1.725 1.894 1.396 1.883 199,723 +0.15(+8.58%)
May 13, 2020 1.378 1.761 1.378 1.734 788,826 +0.34(+24.18%)
May 12, 2020 1.469 1.497 1.387 1.396 100,276 -0.10(-6.71%)
May 11, 2020 1.506 1.533 1.460 1.497 149,365 -0.04(-2.38%)
May 08, 2020 1.551 1.615 1.515 1.533 223,657 -0.04(-2.75%)
May 07, 2020 1.576 1.613 1.549 1.576 152,497 +0.00(+0.00%)
May 06, 2020 1.540 1.586 1.458 1.576 50,120 +0.01(+0.33%)
May 05, 2020 1.576 1.631 1.450 1.571 81,354 +0.00(+0.25%)
May 04, 2020 1.586 1.613 1.412 1.567 100,378 -0.05(-2.82%)
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.