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 (%)
May 31, 2018 2.000 2.061 2.000 2.026 31,876 +0.04(+2.21%)
May 30, 2018 2.061 2.100 1.982 1.982 49,435 -0.04(-2.16%)
May 29, 2018 2.070 2.129 2.026 2.026 92,305 -0.02(-0.86%)
May 25, 2018 2.043 2.043 2.043 0 +0.18(+9.39%)
May 24, 2018 1.964 1.991 1.842 1.868 147,678 -0.13(-6.58%)
May 23, 2018 2.105 2.105 1.982 2.000 172,727 -0.11(-5.00%)
May 22, 2018 2.149 2.192 2.105 2.105 91,793 -0.04(-2.04%)
May 21, 2018 2.210 2.221 2.149 2.149 78,236 -0.08(-3.54%)
May 18, 2018 2.239 2.245 2.192 2.228 56,127 +0.00(+0.00%)
May 17, 2018 2.219 2.271 2.210 2.228 28,256 +0.01(+0.40%)
May 16, 2018 2.254 2.280 2.192 2.219 86,989 +0.02(+0.80%)
May 15, 2018 2.114 2.235 2.114 2.201 72,031 +0.11(+5.02%)
May 14, 2018 2.342 2.349 2.079 2.096 153,775 -0.21(-9.04%)
May 11, 2018 2.366 2.427 2.287 2.304 147,017 -0.07(-2.95%)
May 10, 2018 2.401 2.401 2.366 2.374 85,824 -0.03(-1.10%)
May 09, 2018 2.392 2.479 2.392 2.401 63,405 +0.00(+0.00%)
May 08, 2018 2.383 2.427 2.366 2.401 17,694 +0.02(+0.74%)
May 07, 2018 2.436 2.444 2.383 2.383 82,572 -0.08(-3.20%)
May 04, 2018 2.462 2.506 2.436 2.462 50,604 -0.01(-0.35%)
May 03, 2018 2.506 2.515 2.436 2.471 33,583 -0.03(-1.05%)
May 02, 2018 2.436 2.504 2.418 2.497 52,242 +0.08(+3.26%)
May 01, 2018 2.409 2.444 2.357 2.418 54,472 -0.01(-0.36%)
Apr 30, 2018 2.585 2.585 2.418 2.427 86,246 -0.12(-4.81%)
Apr 27, 2018 2.541 2.567 2.541 2.550 22,514 +0.01(+0.34%)
Apr 26, 2018 2.576 2.576 2.532 2.541 44,318 -0.01(-0.34%)
Apr 25, 2018 2.602 2.602 2.541 2.550 69,973 -0.01(-0.34%)
Apr 24, 2018 2.550 2.680 2.541 2.558 147,257 -0.03(-1.02%)
Apr 23, 2018 2.655 2.655 2.541 2.585 59,350 -0.07(-2.64%)
Apr 20, 2018 2.716 2.734 2.634 2.655 89,328 +0.00(+0.00%)
Apr 19, 2018 2.541 2.716 2.541 2.655 99,415 +0.11(+4.48%)
Apr 18, 2018 2.716 2.716 2.541 2.541 156,312 -0.16(-5.84%)
Apr 17, 2018 2.751 2.786 2.699 2.699 59,596 -0.04(-1.28%)
Apr 16, 2018 2.777 2.777 2.681 2.734 54,291 -0.01(-0.32%)
Apr 13, 2018 2.751 2.804 2.646 2.742 136,069 +0.10(+3.73%)
Apr 12, 2018 2.512 2.793 2.512 2.644 265,033 +0.16(+6.34%)
Apr 11, 2018 2.565 2.609 2.451 2.486 140,222 -0.04(-1.56%)
Apr 10, 2018 2.434 2.556 2.390 2.526 187,807 +0.15(+6.46%)
Apr 09, 2018 2.276 2.438 2.276 2.372 227,090 +0.12(+5.45%)
Apr 06, 2018 2.145 2.267 2.101 2.250 188,526 +0.08(+3.63%)
Apr 05, 2018 2.171 2.232 2.101 2.171 152,054 +0.00(+0.00%)
Apr 04, 2018 2.136 2.189 2.119 2.171 77,431 +0.02(+0.81%)
Apr 03, 2018 2.206 2.206 2.145 2.154 66,907 -0.04(-1.60%)
Apr 02, 2018 2.215 2.250 2.140 2.189 67,097 -0.03(-1.19%)
Mar 29, 2018 2.215 2.215 2.215 0 +0.11(+5.42%)
Mar 28, 2018 2.250 2.250 2.079 2.101 207,096 -0.13(-5.88%)
Mar 27, 2018 2.346 2.389 2.232 2.232 85,730 -0.10(-4.14%)
Mar 26, 2018 2.320 2.358 2.277 2.329 97,142 +0.05(+2.31%)
Mar 23, 2018 2.320 2.364 2.232 2.276 169,956 -0.05(-2.26%)
Mar 22, 2018 2.364 2.451 2.294 2.329 116,557 -0.07(-2.92%)
Mar 21, 2018 2.390 2.442 2.329 2.399 79,524 +0.01(+0.37%)
Mar 20, 2018 2.267 2.416 2.215 2.390 144,141 +0.12(+5.41%)
Mar 19, 2018 2.364 2.407 2.197 2.267 214,330 -0.10(-4.07%)
Mar 16, 2018 2.469 2.498 2.364 2.364 216,864 -0.09(-3.57%)
Mar 15, 2018 2.495 2.565 2.425 2.451 149,977 -0.04(-1.41%)
Mar 14, 2018 2.635 2.646 2.460 2.486 173,113 -0.13(-5.02%)
Mar 13, 2018 2.749 2.793 2.582 2.617 154,606 -0.10(-3.55%)
Mar 12, 2018 2.442 2.731 2.442 2.714 525,132 +0.25(+10.32%)
Mar 09, 2018 2.460 2.512 2.407 2.460 253,003 -0.07(-2.68%)
Mar 08, 2018 2.711 2.711 2.502 2.528 323,341 -0.16(-5.86%)
Mar 07, 2018 2.685 2.685 251,223 -0.16(-5.54%)
Mar 06, 2018 2.930 2.939 2.834 2.843 134,453 -0.10(-3.27%)
Mar 05, 2018 2.921 2.974 2.860 2.939 99,691 +0.03(+1.20%)
Mar 02, 2018 2.878 2.939 2.773 2.904 156,107 +0.03(+0.91%)
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.