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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
Feb 28, 2018 2.956 3.035 2.916 2.974 99,477 +0.02(+0.59%)
Feb 27, 2018 3.053 3.149 2.939 2.956 267,231 -0.17(-5.32%)
Feb 26, 2018 3.280 3.315 3.061 3.123 270,874 -0.13(-4.03%)
Feb 23, 2018 3.201 3.280 3.184 3.254 135,335 +0.10(+3.33%)
Feb 22, 2018 3.166 3.288 3.149 3.149 170,136 -0.10(-3.23%)
Feb 21, 2018 3.201 3.324 3.201 3.254 211,068 -0.08(-2.36%)
Feb 20, 2018 3.192 3.350 3.166 3.332 490,286 +0.22(+7.02%)
Feb 16, 2018 3.114 3.114 3.114 0 +0.19(+6.43%)
Feb 15, 2018 3.105 3.131 2.904 2.926 425,881 -0.07(-2.19%)
Feb 14, 2018 2.974 3.061 2.930 2.991 360,270 +0.12(+4.27%)
Feb 13, 2018 2.939 3.053 2.825 2.869 222,046 -0.07(-2.38%)
Feb 12, 2018 2.624 2.991 2.624 2.939 385,263 +0.29(+10.91%)
Feb 09, 2018 2.738 2.746 2.563 2.650 251,328 -0.02(-0.59%)
Feb 08, 2018 2.788 2.846 2.666 2.666 143,760 -0.13(-4.69%)
Feb 07, 2018 2.901 2.931 2.779 2.797 326,225 -0.03(-0.93%)
Feb 06, 2018 2.639 2.857 2.631 2.823 441,881 +0.10(+3.53%)
Feb 05, 2018 2.753 2.782 2.674 2.727 304,020 -0.09(-3.11%)
Feb 02, 2018 2.884 2.884 2.640 2.814 496,856 -0.15(-5.01%)
Feb 01, 2018 2.954 2.971 2.753 2.963 539,159 -0.06(-2.02%)
Jan 31, 2018 3.102 3.145 2.910 3.024 603,910 -0.08(-2.54%)
Jan 30, 2018 3.277 3.330 3.068 3.102 414,016 -0.28(-8.27%)
Jan 29, 2018 3.304 3.461 3.286 3.382 321,858 +0.08(+2.38%)
Jan 26, 2018 3.199 3.522 3.190 3.304 1,180,882 +0.04(+1.34%)
Jan 25, 2018 3.478 3.478 3.242 3.260 380,210 -0.18(-5.33%)
Jan 24, 2018 3.609 3.609 3.312 3.443 584,683 -0.08(-2.23%)
Jan 23, 2018 3.365 3.583 3.321 3.522 922,473 +0.21(+6.33%)
Jan 22, 2018 3.251 3.408 3.199 3.312 516,012 -0.10(-2.82%)
Jan 19, 2018 3.592 3.592 3.330 3.408 353,251 -0.05(-1.52%)
Jan 18, 2018 3.601 3.408 3.461 766,960 +0.17(+5.04%)
Jan 17, 2018 3.234 3.330 3.041 3.295 1,486,099 -0.14(-4.07%)
Jan 16, 2018 3.740 3.827 3.365 3.435 1,323,803 -0.52(-13.05%)
Jan 12, 2018 3.950 3.950 3.950 0 +0.12(+3.02%)
Jan 11, 2018 4.236 4.236 3.808 3.834 752,251 -0.30(-7.19%)
Jan 10, 2018 4.324 3.703 4.131 1,601,206 +0.39(+10.51%)
Jan 09, 2018 3.922 4.009 3.703 3.738 663,756 -0.25(-6.35%)
Jan 08, 2018 4.280 4.367 3.765 3.992 953,067 -0.27(-6.35%)
Jan 05, 2018 4.437 4.725 4.201 4.262 2,053,924 +0.00(+0.00%)
Jan 04, 2018 4.350 4.428 3.931 4.262 1,770,416 +0.08(+1.88%)
Jan 03, 2018 4.262 4.455 3.864 4.184 2,117,485 -0.36(-7.88%)
Jan 02, 2018 3.468 4.542 3.468 4.542 2,848,926 +1.14(+33.33%)
Dec 29, 2017 3.406 3.406 3.406 0 -0.18(-5.11%)
Dec 28, 2017 3.494 3.712 3.424 3.590 1,076,618 -0.15(-3.97%)
Dec 27, 2017 3.896 4.420 3.631 3.738 1,318,149 -0.15(-3.82%)
Dec 26, 2017 3.791 4.254 3.712 3.887 3,784,232 +0.33(+9.34%)
Dec 22, 2017 3.660 3.782 3.240 3.555 3,663,021 -0.57(-13.77%)
Dec 21, 2017 4.725 4.725 4.105 4.123 1,991,540 -0.59(-12.59%)
Dec 20, 2017 5.188 5.450 4.420 4.717 2,414,628 -0.31(-6.09%)
Dec 19, 2017 5.677 5.895 4.979 5.022 3,198,196 -0.94(-15.81%)
Dec 18, 2017 5.328 6.490 5.162 5.966 6,856,586 +0.95(+18.99%)
Dec 15, 2017 5.276 5.485 4.848 5.014 4,286,701 +0.08(+1.59%)
Dec 14, 2017 4.795 5.450 4.594 4.935 4,470,194 +0.36(+7.82%)
Dec 13, 2017 4.254 5.118 4.193 4.577 3,697,037 +0.25(+5.86%)
Dec 12, 2017 4.786 5.118 4.219 4.324 4,470,782 -0.33(-7.13%)
Dec 11, 2017 3.607 4.673 3.564 4.655 3,832,689 +1.21(+35.02%)
Dec 08, 2017 3.492 3.492 3.204 3.448 816,591 -0.10(-2.71%)
Dec 07, 2017 3.396 3.797 3.256 3.544 2,294,837 +0.21(+6.28%)
Dec 06, 2017 3.064 3.649 3.046 3.334 2,331,415 +0.35(+11.70%)
Dec 05, 2017 3.361 3.430 2.880 2.985 1,083,207 -0.40(-11.86%)
Dec 04, 2017 3.797 3.797 3.369 3.387 800,913 -0.28(-7.62%)
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.