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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 2.577 2.577 2.411 2.420 86,497 -0.12(-4.81%)
Apr 27, 2018 2.533 2.560 2.533 2.542 22,580 +0.01(+0.34%)
Apr 26, 2018 2.568 2.568 2.525 2.533 44,447 -0.01(-0.34%)
Apr 25, 2018 2.595 2.595 2.533 2.542 70,177 -0.01(-0.34%)
Apr 24, 2018 2.542 2.672 2.533 2.551 147,685 -0.03(-1.02%)
Apr 23, 2018 2.647 2.647 2.533 2.577 59,522 -0.07(-2.64%)
Apr 20, 2018 2.708 2.726 2.626 2.647 89,587 +0.00(+0.00%)
Apr 19, 2018 2.533 2.708 2.533 2.647 99,704 +0.11(+4.48%)
Apr 18, 2018 2.708 2.708 2.533 2.533 156,767 -0.16(-5.84%)
Apr 17, 2018 2.743 2.778 2.691 2.691 59,769 -0.03(-1.28%)
Apr 16, 2018 2.769 2.769 2.673 2.726 54,449 -0.01(-0.32%)
Apr 13, 2018 2.743 2.796 2.638 2.734 136,464 +0.10(+3.73%)
Apr 12, 2018 2.505 2.784 2.505 2.636 265,804 +0.16(+6.34%)
Apr 11, 2018 2.558 2.601 2.444 2.479 140,630 -0.04(-1.56%)
Apr 10, 2018 2.427 2.549 2.383 2.518 188,353 +0.15(+6.46%)
Apr 09, 2018 2.269 2.431 2.269 2.365 227,751 +0.12(+5.45%)
Apr 06, 2018 2.139 2.261 2.095 2.243 189,074 +0.08(+3.63%)
Apr 05, 2018 2.165 2.226 2.095 2.165 152,496 +0.00(+0.00%)
Apr 04, 2018 2.130 2.182 2.112 2.165 77,656 +0.02(+0.81%)
Apr 03, 2018 2.200 2.200 2.139 2.147 67,102 -0.03(-1.60%)
Apr 02, 2018 2.208 2.243 2.134 2.182 67,292 -0.03(-1.19%)
Mar 29, 2018 2.208 2.208 2.208 0 +0.11(+5.42%)
Mar 28, 2018 2.243 2.243 2.073 2.095 207,699 -0.13(-5.88%)
Mar 27, 2018 2.339 2.382 2.226 2.226 85,979 -0.10(-4.14%)
Mar 26, 2018 2.313 2.351 2.270 2.322 97,424 +0.05(+2.31%)
Mar 23, 2018 2.313 2.357 2.226 2.269 170,451 -0.05(-2.26%)
Mar 22, 2018 2.357 2.444 2.287 2.322 116,896 -0.07(-2.92%)
Mar 21, 2018 2.383 2.435 2.323 2.392 79,755 +0.01(+0.37%)
Mar 20, 2018 2.261 2.409 2.208 2.383 144,560 +0.12(+5.41%)
Mar 19, 2018 2.357 2.400 2.191 2.261 214,953 -0.10(-4.07%)
Mar 16, 2018 2.462 2.490 2.357 2.357 217,495 -0.09(-3.57%)
Mar 15, 2018 2.488 2.558 2.418 2.444 150,413 -0.03(-1.41%)
Mar 14, 2018 2.627 2.639 2.453 2.479 173,616 -0.13(-5.02%)
Mar 13, 2018 2.741 2.784 2.575 2.610 155,056 -0.10(-3.55%)
Mar 12, 2018 2.435 2.723 2.435 2.706 526,658 +0.25(+10.32%)
Mar 09, 2018 2.453 2.505 2.400 2.453 253,738 -0.07(-2.68%)
Mar 08, 2018 2.704 2.704 2.494 2.520 324,281 -0.16(-5.86%)
Mar 07, 2018 2.677 2.677 251,954 -0.16(-5.54%)
Mar 06, 2018 2.922 2.930 2.826 2.834 134,844 -0.10(-3.27%)
Mar 05, 2018 2.913 2.965 2.852 2.930 99,981 +0.03(+1.20%)
Mar 02, 2018 2.869 2.930 2.765 2.895 156,561 +0.03(+0.91%)
Mar 01, 2018 2.965 2.983 2.844 2.869 146,341 -0.10(-3.24%)
Feb 28, 2018 2.948 3.026 2.908 2.965 99,766 +0.02(+0.59%)
Feb 27, 2018 3.044 3.140 2.930 2.948 268,008 -0.17(-5.32%)
Feb 26, 2018 3.270 3.305 3.052 3.113 271,662 -0.13(-4.03%)
Feb 23, 2018 3.192 3.270 3.175 3.244 135,728 +0.10(+3.33%)
Feb 22, 2018 3.157 3.278 3.140 3.140 170,630 -0.10(-3.23%)
Feb 21, 2018 3.192 3.314 3.192 3.244 211,682 -0.08(-2.36%)
Feb 20, 2018 3.183 3.340 3.157 3.323 491,711 +0.22(+7.02%)
Feb 16, 2018 3.105 3.105 3.105 0 +0.19(+6.43%)
Feb 15, 2018 3.096 3.122 2.895 2.917 427,119 -0.07(-2.19%)
Feb 14, 2018 2.965 3.052 2.922 2.983 361,318 +0.12(+4.27%)
Feb 13, 2018 2.930 3.044 2.817 2.861 222,692 -0.07(-2.38%)
Feb 12, 2018 2.616 2.983 2.616 2.930 386,383 +0.29(+10.91%)
Feb 09, 2018 2.730 2.738 2.555 2.642 252,059 -0.02(-0.59%)
Feb 08, 2018 2.780 2.838 2.658 2.658 144,178 -0.13(-4.69%)
Feb 07, 2018 2.893 2.923 2.771 2.789 327,173 -0.03(-0.93%)
Feb 06, 2018 2.632 2.849 2.623 2.815 443,166 +0.10(+3.53%)
Feb 05, 2018 2.745 2.774 2.667 2.719 304,904 -0.09(-3.11%)
Feb 02, 2018 2.876 2.876 2.633 2.806 498,301 -0.15(-5.01%)
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.