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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
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%)
Feb 01, 2018 2.945 2.963 2.745 2.954 540,727 -0.06(-2.02%)
Jan 31, 2018 3.094 3.136 2.902 3.015 605,666 -0.08(-2.54%)
Jan 30, 2018 3.268 3.320 3.059 3.094 415,219 -0.28(-8.27%)
Jan 29, 2018 3.294 3.451 3.276 3.372 322,794 +0.08(+2.38%)
Jan 26, 2018 3.189 3.512 3.181 3.294 1,184,316 +0.04(+1.34%)
Jan 25, 2018 3.468 3.468 3.233 3.250 381,316 -0.18(-5.33%)
Jan 24, 2018 3.599 3.599 3.303 3.433 586,383 -0.08(-2.23%)
Jan 23, 2018 3.355 3.573 3.312 3.512 925,155 +0.21(+6.33%)
Jan 22, 2018 3.242 3.398 3.189 3.303 517,512 -0.10(-2.82%)
Jan 19, 2018 3.581 3.581 3.320 3.398 354,278 -0.05(-1.52%)
Jan 18, 2018 3.590 3.398 3.451 769,190 +0.17(+5.04%)
Jan 17, 2018 3.224 3.320 3.033 3.285 1,490,420 -0.14(-4.07%)
Jan 16, 2018 3.730 3.816 3.355 3.425 1,327,652 -0.51(-13.05%)
Jan 12, 2018 3.939 3.939 3.939 0 +0.12(+3.02%)
Jan 11, 2018 4.224 4.224 3.797 3.823 754,438 -0.30(-7.19%)
Jan 10, 2018 4.311 3.693 4.119 1,605,861 +0.39(+10.51%)
Jan 09, 2018 3.910 3.997 3.693 3.728 665,686 -0.25(-6.35%)
Jan 08, 2018 4.267 4.355 3.754 3.980 955,838 -0.27(-6.35%)
Jan 05, 2018 4.424 4.712 4.189 4.250 2,059,895 +0.00(+0.00%)
Jan 04, 2018 4.337 4.416 3.920 4.250 1,775,563 +0.08(+1.88%)
Jan 03, 2018 4.250 4.442 3.853 4.172 2,123,641 -0.36(-7.88%)
Jan 02, 2018 3.458 4.529 3.458 4.529 2,857,209 +1.13(+33.33%)
Dec 29, 2017 3.397 3.397 3.397 0 -0.18(-5.11%)
Dec 28, 2017 3.484 3.701 3.414 3.579 1,079,748 -0.15(-3.97%)
Dec 27, 2017 3.884 4.407 3.621 3.728 1,321,981 -0.15(-3.82%)
Dec 26, 2017 3.780 4.241 3.701 3.876 3,795,233 +0.33(+9.34%)
Dec 22, 2017 3.649 3.771 3.231 3.545 3,673,670 -0.57(-13.77%)
Dec 21, 2017 4.712 4.712 4.093 4.111 1,997,330 -0.59(-12.59%)
Dec 20, 2017 5.173 5.434 4.408 4.703 2,421,648 -0.30(-6.09%)
Dec 19, 2017 5.661 5.878 4.964 5.008 3,207,494 -0.94(-15.81%)
Dec 18, 2017 5.313 6.471 5.147 5.948 6,876,521 +0.95(+18.99%)
Dec 15, 2017 5.260 5.469 4.834 4.999 4,299,164 +0.08(+1.59%)
Dec 14, 2017 4.781 5.434 4.581 4.921 4,483,191 +0.36(+7.82%)
Dec 13, 2017 4.241 5.104 4.180 4.564 3,707,785 +0.25(+5.86%)
Dec 12, 2017 4.773 5.104 4.207 4.311 4,483,780 -0.33(-7.13%)
Dec 11, 2017 3.597 4.659 3.553 4.642 3,843,832 +1.20(+35.02%)
Dec 08, 2017 3.481 3.481 3.194 3.438 818,965 -0.10(-2.71%)
Dec 07, 2017 3.386 3.786 3.246 3.534 2,301,509 +0.21(+6.28%)
Dec 06, 2017 3.055 3.638 3.038 3.325 2,338,193 +0.35(+11.70%)
Dec 05, 2017 3.351 3.420 2.872 2.977 1,086,357 -0.40(-11.86%)
Dec 04, 2017 3.786 3.786 3.360 3.377 803,242 -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.