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 (%)
Sep 30, 2020 2.125 2.262 2.125 2.180 24,107 +0.05(+2.59%)
Sep 29, 2020 2.225 2.262 2.125 2.125 31,903 -0.11(-4.92%)
Sep 28, 2020 2.290 2.372 2.225 2.235 22,018 -0.04(-1.61%)
Sep 25, 2020 2.106 2.280 2.061 2.271 31,228 +0.25(+12.22%)
Sep 24, 2020 2.280 2.280 2.024 2.024 233,602 -0.25(-10.89%)
Sep 23, 2020 2.345 2.363 2.271 2.271 37,464 -0.08(-3.50%)
Sep 22, 2020 2.354 2.399 2.299 2.354 67,286 -0.04(-1.53%)
Sep 21, 2020 2.454 2.485 2.308 2.390 94,250 -0.15(-5.78%)
Sep 18, 2020 2.491 2.583 2.386 2.537 93,467 +0.05(+1.84%)
Sep 17, 2020 2.519 2.555 2.454 2.491 85,947 -0.04(-1.45%)
Sep 16, 2020 2.619 2.693 2.509 2.528 117,930 -0.09(-3.50%)
Sep 15, 2020 2.619 2.747 2.583 2.619 70,825 +0.00(+0.00%)
Sep 14, 2020 2.747 2.821 2.573 2.619 139,477 -0.02(-0.69%)
Sep 11, 2020 3.324 3.340 2.583 2.638 426,064 -0.61(-18.82%)
Sep 10, 2020 3.267 3.340 3.139 3.249 105,133 +0.00(+0.00%)
Sep 09, 2020 3.157 3.249 3.057 3.249 110,223 +0.10(+3.20%)
Sep 08, 2020 3.038 3.148 2.947 3.148 61,193 +0.06(+2.08%)
Sep 04, 2020 3.221 3.221 3.029 3.084 106,536 -0.11(-3.44%)
Sep 03, 2020 3.249 3.377 3.130 3.194 220,045 -0.05(-1.69%)
Sep 02, 2020 3.304 3.359 3.212 3.249 45,385 -0.05(-1.39%)
Sep 01, 2020 3.386 3.386 3.295 3.295 64,268 -0.09(-2.70%)
Aug 31, 2020 3.322 3.414 3.276 3.386 157,963 +0.18(+5.71%)
Aug 28, 2020 3.148 3.252 3.130 3.203 46,329 +0.08(+2.64%)
Aug 27, 2020 3.130 3.157 3.011 3.121 56,463 -0.02(-0.58%)
Aug 26, 2020 3.157 3.158 3.102 3.139 37,369 -0.02(-0.58%)
Aug 25, 2020 3.121 3.231 3.093 3.157 40,585 +0.05(+1.47%)
Aug 24, 2020 3.075 3.194 3.020 3.112 100,626 -0.01(-0.29%)
Aug 21, 2020 3.285 3.340 3.112 3.121 60,097 -0.13(-3.94%)
Aug 20, 2020 3.258 3.258 3.121 3.249 72,646 -0.05(-1.39%)
Aug 19, 2020 3.231 3.395 3.231 3.295 74,017 +0.01(+0.28%)
Aug 18, 2020 3.432 3.432 3.249 3.285 107,623 -0.14(-4.01%)
Aug 17, 2020 3.176 3.569 3.157 3.423 505,146 +0.31(+10.00%)
Aug 14, 2020 3.089 3.125 3.048 3.112 44,909 +0.00(+0.07%)
Aug 13, 2020 3.027 3.192 3.027 3.109 43,636 +0.04(+1.19%)
Aug 12, 2020 3.109 3.182 2.908 3.073 109,671 -0.01(-0.30%)
Aug 11, 2020 3.064 3.118 2.972 3.082 61,649 +0.00(+0.00%)
Aug 10, 2020 3.192 3.217 3.045 3.082 84,972 -0.14(-4.26%)
Aug 07, 2020 3.210 3.247 3.141 3.219 46,363 +0.02(+0.57%)
Aug 06, 2020 3.237 3.274 3.123 3.201 110,177 -0.03(-0.85%)
Aug 05, 2020 3.109 3.283 3.109 3.228 96,776 +0.12(+3.82%)
Aug 04, 2020 3.109 3.157 2.972 3.109 71,551 -0.03(-0.87%)
Aug 03, 2020 3.018 3.375 3.018 3.137 225,528 +0.07(+2.39%)
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%)
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.