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 (%)
Jan 31, 2018 3.102 3.145 2.910 3.024 603,919 -0.08(-2.54%)
Jan 30, 2018 3.277 3.330 3.067 3.102 414,022 -0.28(-8.27%)
Jan 29, 2018 3.303 3.461 3.286 3.382 321,863 +0.08(+2.38%)
Jan 26, 2018 3.199 3.522 3.190 3.303 1,180,900 +0.04(+1.34%)
Jan 25, 2018 3.478 3.478 3.242 3.260 380,216 -0.18(-5.33%)
Jan 24, 2018 3.609 3.609 3.312 3.443 584,691 -0.08(-2.23%)
Jan 23, 2018 3.365 3.583 3.321 3.522 922,486 +0.21(+6.33%)
Jan 22, 2018 3.251 3.408 3.199 3.312 516,020 -0.10(-2.82%)
Jan 19, 2018 3.592 3.592 3.330 3.408 353,256 -0.05(-1.52%)
Jan 18, 2018 3.601 3.408 3.461 766,971 +0.17(+5.04%)
Jan 17, 2018 3.234 3.330 3.041 3.295 1,486,121 -0.14(-4.07%)
Jan 16, 2018 3.740 3.827 3.365 3.435 1,323,822 -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 3.834 752,262 -0.30(-7.19%)
Jan 10, 2018 4.323 3.703 4.131 1,601,229 +0.39(+10.51%)
Jan 09, 2018 3.922 4.009 3.703 3.738 663,765 -0.25(-6.35%)
Jan 08, 2018 4.280 4.367 3.764 3.992 953,080 -0.27(-6.35%)
Jan 05, 2018 4.437 4.725 4.201 4.262 2,053,953 +0.00(+0.00%)
Jan 04, 2018 4.350 4.428 3.931 4.262 1,770,442 +0.08(+1.88%)
Jan 03, 2018 4.262 4.455 3.864 4.184 2,117,515 -0.36(-7.88%)
Jan 02, 2018 3.468 4.542 3.468 4.542 2,848,967 +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 1,076,633 -0.15(-3.97%)
Dec 27, 2017 3.896 4.420 3.631 3.738 1,318,168 -0.15(-3.82%)
Dec 26, 2017 3.791 4.254 3.712 3.887 3,784,286 +0.33(+9.34%)
Dec 22, 2017 3.660 3.782 3.240 3.555 3,663,073 -0.57(-13.77%)
Dec 21, 2017 4.725 4.725 4.105 4.123 1,991,568 -0.59(-12.59%)
Dec 20, 2017 5.188 5.450 4.420 4.717 2,414,663 -0.31(-6.09%)
Dec 19, 2017 5.677 5.895 4.979 5.022 3,198,242 -0.94(-15.81%)
Dec 18, 2017 5.328 6.490 5.162 5.966 6,856,685 +0.95(+18.99%)
Dec 15, 2017 5.276 5.485 4.848 5.013 4,286,763 +0.08(+1.59%)
Dec 14, 2017 4.795 5.450 4.594 4.935 4,470,258 +0.36(+7.82%)
Dec 13, 2017 4.254 5.118 4.192 4.577 3,697,090 +0.25(+5.86%)
Dec 12, 2017 4.786 5.118 4.219 4.323 4,470,846 -0.33(-7.13%)
Dec 11, 2017 3.607 4.673 3.564 4.655 3,832,744 +1.21(+35.02%)
Dec 08, 2017 3.492 3.492 3.203 3.448 816,603 -0.10(-2.71%)
Dec 07, 2017 3.396 3.797 3.256 3.544 2,294,870 +0.21(+6.28%)
Dec 06, 2017 3.064 3.649 3.046 3.334 2,331,449 +0.35(+11.70%)
Dec 05, 2017 3.361 3.430 2.880 2.985 1,083,223 -0.40(-11.86%)
Dec 04, 2017 3.797 3.797 3.369 3.387 800,925 -0.28(-7.62%)
Dec 01, 2017 3.666 3.926 3.500 3.666 1,016,935 +0.07(+1.94%)
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%)
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.