Skip to main content

U S Global Inv Inc (NQ: GROW )

2.685 -0.035 (-1.29%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.215 2.215 2.215 0 +0.11(+5.42%)
Mar 28, 2018 2.250 2.250 2.079 2.101 207,099 -0.13(-5.88%)
Mar 27, 2018 2.346 2.389 2.232 2.232 85,731 -0.10(-4.14%)
Mar 26, 2018 2.320 2.358 2.277 2.329 97,143 +0.05(+2.31%)
Mar 23, 2018 2.320 2.364 2.232 2.276 169,959 -0.05(-2.26%)
Mar 22, 2018 2.364 2.451 2.294 2.329 116,558 -0.07(-2.92%)
Mar 21, 2018 2.390 2.442 2.329 2.399 79,525 +0.01(+0.37%)
Mar 20, 2018 2.267 2.416 2.215 2.390 144,143 +0.12(+5.41%)
Mar 19, 2018 2.364 2.407 2.197 2.267 214,333 -0.10(-4.07%)
Mar 16, 2018 2.469 2.498 2.364 2.364 216,868 -0.09(-3.57%)
Mar 15, 2018 2.495 2.565 2.425 2.451 149,980 -0.04(-1.41%)
Mar 14, 2018 2.635 2.646 2.460 2.486 173,115 -0.13(-5.02%)
Mar 13, 2018 2.749 2.793 2.582 2.617 154,608 -0.10(-3.55%)
Mar 12, 2018 2.442 2.731 2.442 2.714 525,139 +0.25(+10.32%)
Mar 09, 2018 2.460 2.512 2.407 2.460 253,006 -0.07(-2.68%)
Mar 08, 2018 2.711 2.711 2.501 2.528 323,345 -0.16(-5.86%)
Mar 07, 2018 2.685 2.685 251,227 -0.16(-5.54%)
Mar 06, 2018 2.930 2.939 2.834 2.843 134,455 -0.10(-3.27%)
Mar 05, 2018 2.921 2.974 2.860 2.939 99,692 +0.03(+1.20%)
Mar 02, 2018 2.878 2.939 2.773 2.904 156,109 +0.03(+0.91%)
Mar 01, 2018 2.974 2.991 2.852 2.878 145,919 -0.10(-3.24%)
Feb 28, 2018 2.956 3.035 2.916 2.974 99,479 +0.02(+0.59%)
Feb 27, 2018 3.053 3.149 2.939 2.956 267,234 -0.17(-5.32%)
Feb 26, 2018 3.280 3.315 3.061 3.122 270,878 -0.13(-4.03%)
Feb 23, 2018 3.201 3.280 3.184 3.254 135,337 +0.10(+3.33%)
Feb 22, 2018 3.166 3.288 3.149 3.149 170,138 -0.10(-3.23%)
Feb 21, 2018 3.201 3.324 3.201 3.254 211,071 -0.08(-2.36%)
Feb 20, 2018 3.192 3.350 3.166 3.332 490,293 +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 2.926 425,887 -0.07(-2.19%)
Feb 14, 2018 2.974 3.061 2.930 2.991 360,275 +0.12(+4.27%)
Feb 13, 2018 2.939 3.053 2.825 2.869 222,049 -0.07(-2.38%)
Feb 12, 2018 2.624 2.991 2.624 2.939 385,268 +0.29(+10.91%)
Feb 09, 2018 2.738 2.746 2.563 2.650 251,332 -0.02(-0.59%)
Feb 08, 2018 2.788 2.846 2.665 2.665 143,762 -0.13(-4.69%)
Feb 07, 2018 2.901 2.931 2.779 2.797 326,230 -0.03(-0.93%)
Feb 06, 2018 2.639 2.857 2.631 2.823 441,888 +0.10(+3.53%)
Feb 05, 2018 2.753 2.782 2.674 2.727 304,024 -0.09(-3.11%)
Feb 02, 2018 2.884 2.884 2.640 2.814 496,864 -0.15(-5.01%)
Feb 01, 2018 2.954 2.971 2.753 2.963 539,167 -0.06(-2.02%)
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%)
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.