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 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Nov 30, 2017 3.317 3.780 3.160 3.596 1,458,554 +0.17(+4.83%)
Nov 29, 2017 4.443 4.452 3.273 3.430 2,547,832 -0.63(-15.48%)
Nov 28, 2017 4.452 4.513 3.684 4.059 3,646,474 -0.44(-9.71%)
Nov 27, 2017 5.063 6.023 4.199 4.495 15,288,557 +0.21(+4.89%)
Nov 24, 2017 3.011 4.338 2.854 4.286 7,186,021 +1.60(+59.42%)
Nov 22, 2017 3.142 3.221 2.662 2.688 2,283,213 -0.24(-8.06%)
Nov 21, 2017 2.540 3.055 2.453 2.924 3,767,439 +0.42(+16.72%)
Nov 20, 2017 2.173 2.654 2.173 2.505 1,040,250 +0.28(+12.55%)
Nov 17, 2017 2.269 2.275 2.165 2.226 190,921 -0.02(-0.78%)
Nov 16, 2017 2.112 2.357 2.112 2.243 225,986 +0.09(+4.05%)
Nov 15, 2017 2.165 2.303 2.069 2.156 247,815 +0.02(+0.82%)
Nov 14, 2017 2.217 2.266 2.095 2.139 339,777 -0.11(-5.04%)
Nov 13, 2017 2.479 2.488 2.191 2.252 401,075 -0.22(-8.83%)
Nov 10, 2017 2.453 2.734 2.400 2.470 511,524 -0.29(-10.65%)
Nov 09, 2017 2.817 2.887 2.660 2.765 223,904 -0.04(-1.55%)
Nov 08, 2017 2.965 3.201 2.651 2.808 785,588 -0.09(-3.01%)
Nov 07, 2017 2.451 2.939 2.433 2.896 432,772 +0.42(+16.90%)
Nov 06, 2017 2.582 2.852 2.416 2.477 556,837 -0.38(-13.15%)
Nov 03, 2017 3.157 3.750 2.774 2.852 2,037,014 +0.00(+0.00%)
Nov 02, 2017 2.311 2.896 2.298 2.852 777,296 +0.58(+25.29%)
Nov 01, 2017 2.276 2.372 2.224 2.276 190,269 +0.00(+0.00%)
Oct 31, 2017 2.224 2.372 2.213 2.276 182,864 +0.07(+3.16%)
Oct 30, 2017 2.111 2.242 2.111 2.207 124,314 +0.07(+3.27%)
Oct 27, 2017 2.111 2.167 2.058 2.137 97,205 +0.01(+0.41%)
Oct 26, 2017 2.111 2.207 2.111 2.128 123,745 +0.01(+0.41%)
Oct 25, 2017 2.215 2.224 2.058 2.119 235,464 -0.08(-3.57%)
Oct 24, 2017 2.137 2.268 2.041 2.198 208,848 +0.08(+3.70%)
Oct 23, 2017 1.919 2.180 1.910 2.119 374,644 +0.22(+11.47%)
Oct 20, 2017 1.832 1.906 1.788 1.901 98,575 +0.10(+5.31%)
Oct 19, 2017 1.928 1.936 1.709 1.805 163,689 -0.14(-7.17%)
Oct 18, 2017 2.067 2.067 1.771 1.945 213,365 -0.11(-5.51%)
Oct 17, 2017 2.041 2.139 1.989 2.058 215,483 +0.04(+2.16%)
Oct 16, 2017 2.180 2.399 1.954 2.015 657,078 -0.11(-5.29%)
Oct 13, 2017 2.050 2.346 2.048 2.127 652,609 +0.10(+4.79%)
Oct 12, 2017 1.925 2.039 1.891 2.030 176,845 +0.12(+6.39%)
Oct 11, 2017 1.908 2.004 1.869 1.908 102,491 -0.01(-0.45%)
Oct 10, 2017 1.847 1.943 1.830 1.917 78,735 +0.09(+4.76%)
Oct 09, 2017 1.821 1.873 1.760 1.830 51,863 +0.03(+1.94%)
Oct 06, 2017 1.804 1.847 1.777 1.795 63,824 +0.01(+0.49%)
Oct 05, 2017 1.830 1.830 1.786 1.786 234,380 -0.03(-1.91%)
Oct 04, 2017 1.952 1.966 1.752 1.821 144,314 -0.13(-6.70%)
Oct 03, 2017 1.917 1.995 1.873 1.952 152,165 +0.05(+2.75%)
Oct 02, 2017 1.882 1.952 1.867 1.899 52,006 +0.04(+2.35%)
Sep 29, 2017 1.951 1.995 1.848 1.856 88,078 -0.08(-4.05%)
Sep 28, 2017 1.821 1.960 1.786 1.934 101,480 +0.12(+6.73%)
Sep 27, 2017 1.673 1.891 1.673 1.812 264,728 +0.13(+7.77%)
Sep 26, 2017 1.673 1.743 1.664 1.682 57,148 +0.00(+0.00%)
Sep 25, 2017 1.769 1.795 1.682 1.682 137,821 -0.10(-5.39%)
Sep 22, 2017 1.908 1.908 1.708 1.777 307,503 -0.12(-6.42%)
Sep 21, 2017 1.943 2.091 1.852 1.899 345,822 -0.01(-0.46%)
Sep 20, 2017 1.777 2.039 1.725 1.908 511,655 +0.11(+6.31%)
Sep 19, 2017 1.621 1.838 1.533 1.795 539,075 +0.16(+9.57%)
Sep 18, 2017 1.603 1.716 1.551 1.638 415,319 +0.11(+7.43%)
Sep 15, 2017 1.307 1.751 1.296 1.525 1,168,278 +0.21(+15.89%)
Sep 14, 2017 1.194 1.350 1.127 1.316 364,327 +0.13(+11.03%)
Sep 13, 2017 1.228 1.228 1.141 1.185 31,522 -0.04(-3.55%)
Sep 12, 2017 1.159 1.228 1.124 1.228 58,233 +0.06(+5.23%)
Sep 11, 2017 1.185 1.185 1.136 1.167 47,581 -0.01(-0.75%)
Sep 08, 2017 1.167 1.176 1.150 1.176 39,852 +0.00(+0.18%)
Sep 07, 2017 1.200 1.200 1.139 1.174 36,006 +0.00(+0.00%)
Sep 06, 2017 1.200 1.200 1.171 1.174 49,507 -0.01(-0.73%)
Sep 05, 2017 1.183 1.191 1.174 1.183 13,274 +0.01(+0.74%)
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.