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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 2.221 2.221 2.221 0 +0.11(+5.42%)
Mar 28, 2018 2.256 2.256 2.085 2.107 206,522 -0.13(-5.88%)
Mar 27, 2018 2.353 2.396 2.239 2.239 85,492 -0.10(-4.14%)
Mar 26, 2018 2.326 2.364 2.283 2.335 96,872 +0.05(+2.31%)
Mar 23, 2018 2.326 2.370 2.239 2.282 169,485 -0.05(-2.26%)
Mar 22, 2018 2.370 2.458 2.300 2.335 116,233 -0.07(-2.92%)
Mar 21, 2018 2.397 2.449 2.336 2.405 79,303 +0.01(+0.37%)
Mar 20, 2018 2.274 2.423 2.221 2.397 143,741 +0.12(+5.41%)
Mar 19, 2018 2.370 2.414 2.203 2.274 213,735 -0.10(-4.07%)
Mar 16, 2018 2.476 2.505 2.370 2.370 216,263 -0.09(-3.57%)
Mar 15, 2018 2.502 2.572 2.432 2.458 149,561 -0.04(-1.41%)
Mar 14, 2018 2.642 2.654 2.467 2.493 172,632 -0.13(-5.02%)
Mar 13, 2018 2.756 2.800 2.590 2.625 154,177 -0.10(-3.55%)
Mar 12, 2018 2.449 2.739 2.449 2.721 523,675 +0.25(+10.32%)
Mar 09, 2018 2.467 2.519 2.414 2.467 252,301 -0.07(-2.68%)
Mar 08, 2018 2.719 2.719 2.508 2.535 322,444 -0.16(-5.86%)
Mar 07, 2018 2.693 2.693 250,526 -0.16(-5.54%)
Mar 06, 2018 2.938 2.947 2.842 2.851 134,080 -0.10(-3.27%)
Mar 05, 2018 2.929 2.982 2.868 2.947 99,414 +0.04(+1.21%)
Mar 02, 2018 2.886 2.947 2.780 2.912 155,674 +0.03(+0.91%)
Mar 01, 2018 2.982 3.000 2.860 2.886 145,512 -0.10(-3.24%)
Feb 28, 2018 2.965 3.044 2.925 2.982 99,201 +0.02(+0.59%)
Feb 27, 2018 3.061 3.158 2.947 2.965 266,489 -0.17(-5.32%)
Feb 26, 2018 3.289 3.324 3.070 3.131 270,123 -0.13(-4.03%)
Feb 23, 2018 3.210 3.289 3.193 3.263 134,959 +0.11(+3.33%)
Feb 22, 2018 3.175 3.297 3.158 3.158 169,664 -0.11(-3.23%)
Feb 21, 2018 3.210 3.333 3.210 3.263 210,483 -0.08(-2.36%)
Feb 20, 2018 3.201 3.359 3.175 3.342 488,926 +0.22(+7.02%)
Feb 16, 2018 3.122 3.122 3.122 0 +0.19(+6.43%)
Feb 15, 2018 3.114 3.140 2.912 2.934 424,700 -0.07(-2.19%)
Feb 14, 2018 2.982 3.070 2.938 3.000 359,271 +0.12(+4.27%)
Feb 13, 2018 2.947 3.061 2.833 2.877 221,430 -0.07(-2.38%)
Feb 12, 2018 2.631 3.000 2.631 2.947 384,194 +0.29(+10.91%)
Feb 09, 2018 2.745 2.754 2.570 2.657 250,631 -0.02(-0.59%)
Feb 08, 2018 2.796 2.854 2.673 2.673 143,361 -0.13(-4.69%)
Feb 07, 2018 2.910 2.939 2.787 2.804 325,320 -0.03(-0.93%)
Feb 06, 2018 2.647 2.865 2.638 2.831 440,656 +0.10(+3.53%)
Feb 05, 2018 2.761 2.790 2.682 2.734 303,176 -0.09(-3.11%)
Feb 02, 2018 2.892 2.892 2.648 2.822 495,478 -0.15(-5.01%)
Feb 01, 2018 2.962 2.980 2.760 2.971 537,664 -0.06(-2.02%)
Jan 31, 2018 3.111 3.154 2.918 3.032 602,235 -0.08(-2.54%)
Jan 30, 2018 3.286 3.339 3.076 3.111 412,867 -0.28(-8.27%)
Jan 29, 2018 3.313 3.470 3.295 3.392 320,966 +0.08(+2.38%)
Jan 26, 2018 3.208 3.532 3.199 3.313 1,177,607 +0.04(+1.34%)
Jan 25, 2018 3.488 3.488 3.251 3.269 379,156 -0.18(-5.33%)
Jan 24, 2018 3.619 3.619 3.321 3.453 583,061 -0.08(-2.23%)
Jan 23, 2018 3.374 3.593 3.331 3.532 919,914 +0.21(+6.33%)
Jan 22, 2018 3.260 3.418 3.208 3.321 514,581 -0.10(-2.82%)
Jan 19, 2018 3.602 3.602 3.339 3.418 352,271 -0.05(-1.52%)
Jan 18, 2018 3.611 3.418 3.470 764,833 +0.17(+5.04%)
Jan 17, 2018 3.243 3.339 3.050 3.304 1,481,978 -0.14(-4.07%)
Jan 16, 2018 3.751 3.838 3.374 3.444 1,320,131 -0.52(-13.05%)
Jan 12, 2018 3.961 3.961 3.961 0 +0.12(+3.02%)
Jan 11, 2018 4.248 4.248 3.819 3.845 750,165 -0.30(-7.19%)
Jan 10, 2018 4.336 3.714 4.143 1,596,764 +0.39(+10.51%)
Jan 09, 2018 3.933 4.020 3.714 3.749 661,915 -0.25(-6.35%)
Jan 08, 2018 4.292 4.379 3.775 4.003 950,423 -0.27(-6.35%)
Jan 05, 2018 4.449 4.738 4.213 4.274 2,048,227 +0.00(+0.00%)
Jan 04, 2018 4.362 4.441 3.942 4.274 1,765,506 +0.08(+1.88%)
Jan 03, 2018 4.274 4.467 3.875 4.195 2,111,611 -0.36(-7.88%)
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.