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 )

2.570 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2018 1.957 2.017 1.957 1.983 32,563 +0.04(+2.21%)
May 30, 2018 2.017 2.055 1.940 1.940 50,501 -0.04(-2.16%)
May 29, 2018 2.026 2.084 1.983 1.983 94,296 -0.02(-0.86%)
May 25, 2018 2.000 2.000 2.000 0 +0.17(+9.39%)
May 24, 2018 1.923 1.949 1.803 1.829 150,862 -0.13(-6.58%)
May 23, 2018 2.060 2.060 1.940 1.957 176,452 -0.10(-5.00%)
May 22, 2018 2.103 2.146 2.060 2.060 93,773 -0.04(-2.04%)
May 21, 2018 2.163 2.174 2.103 2.103 79,923 -0.08(-3.54%)
May 18, 2018 2.192 2.198 2.146 2.180 57,337 +0.00(+0.00%)
May 17, 2018 2.172 2.223 2.163 2.180 28,865 +0.01(+0.40%)
May 16, 2018 2.206 2.232 2.146 2.172 88,865 +0.02(+0.80%)
May 15, 2018 2.069 2.188 2.069 2.155 73,584 +0.10(+5.02%)
May 14, 2018 2.292 2.300 2.035 2.052 157,091 -0.20(-9.02%)
May 11, 2018 2.315 2.375 2.238 2.255 150,216 -0.07(-2.95%)
May 10, 2018 2.350 2.350 2.315 2.324 87,691 -0.03(-1.10%)
May 09, 2018 2.341 2.427 2.341 2.350 64,784 +0.00(+0.00%)
May 08, 2018 2.332 2.375 2.315 2.350 18,079 +0.02(+0.74%)
May 07, 2018 2.384 2.392 2.332 2.332 84,368 -0.08(-3.20%)
May 04, 2018 2.410 2.452 2.384 2.410 51,705 -0.01(-0.35%)
May 03, 2018 2.452 2.461 2.384 2.418 34,314 -0.03(-1.05%)
May 02, 2018 2.384 2.450 2.367 2.444 53,379 +0.08(+3.26%)
May 01, 2018 2.358 2.392 2.307 2.367 55,658 -0.01(-0.36%)
Apr 30, 2018 2.530 2.530 2.367 2.375 88,122 -0.12(-4.81%)
Apr 27, 2018 2.487 2.512 2.487 2.495 23,004 +0.01(+0.35%)
Apr 26, 2018 2.521 2.521 2.478 2.487 45,282 -0.01(-0.34%)
Apr 25, 2018 2.547 2.547 2.487 2.495 71,496 -0.01(-0.34%)
Apr 24, 2018 2.495 2.623 2.487 2.504 150,461 -0.03(-1.02%)
Apr 23, 2018 2.598 2.598 2.487 2.530 60,641 -0.07(-2.64%)
Apr 20, 2018 2.658 2.675 2.578 2.598 91,271 +0.00(+0.00%)
Apr 19, 2018 2.487 2.658 2.487 2.598 101,578 +0.11(+4.48%)
Apr 18, 2018 2.658 2.658 2.487 2.487 159,713 -0.15(-5.84%)
Apr 17, 2018 2.692 2.727 2.641 2.641 60,893 -0.03(-1.28%)
Apr 16, 2018 2.718 2.718 2.624 2.675 55,472 -0.01(-0.32%)
Apr 13, 2018 2.692 2.744 2.590 2.684 139,029 +0.10(+3.75%)
Apr 12, 2018 2.459 2.733 2.459 2.587 270,845 +0.15(+6.34%)
Apr 11, 2018 2.510 2.553 2.399 2.433 143,297 -0.04(-1.56%)
Apr 10, 2018 2.381 2.501 2.339 2.471 191,925 +0.15(+6.46%)
Apr 09, 2018 2.227 2.385 2.227 2.321 232,070 +0.12(+5.45%)
Apr 06, 2018 2.099 2.219 2.056 2.202 192,660 +0.08(+3.63%)
Apr 05, 2018 2.124 2.184 2.056 2.124 155,388 +0.00(+0.00%)
Apr 04, 2018 2.090 2.142 2.073 2.124 79,129 +0.02(+0.81%)
Apr 03, 2018 2.159 2.159 2.099 2.107 68,374 -0.03(-1.60%)
Apr 02, 2018 2.167 2.202 2.094 2.142 68,568 -0.03(-1.19%)
Mar 29, 2018 2.167 2.167 2.167 0 +0.11(+5.42%)
Mar 28, 2018 2.202 2.202 2.034 2.056 211,638 -0.13(-5.88%)
Mar 27, 2018 2.296 2.338 2.184 2.184 87,610 -0.09(-4.14%)
Mar 26, 2018 2.270 2.307 2.228 2.279 99,272 +0.05(+2.31%)
Mar 23, 2018 2.270 2.313 2.184 2.227 173,683 -0.05(-2.26%)
Mar 22, 2018 2.313 2.399 2.244 2.279 119,112 -0.07(-2.92%)
Mar 21, 2018 2.339 2.390 2.280 2.347 81,268 +0.01(+0.37%)
Mar 20, 2018 2.219 2.364 2.167 2.339 147,302 +0.12(+5.41%)
Mar 19, 2018 2.313 2.356 2.150 2.219 219,029 -0.09(-4.07%)
Mar 16, 2018 2.416 2.444 2.313 2.313 221,620 -0.09(-3.57%)
Mar 15, 2018 2.441 2.510 2.373 2.399 153,266 -0.03(-1.41%)
Mar 14, 2018 2.578 2.590 2.407 2.433 176,909 -0.13(-5.02%)
Mar 13, 2018 2.690 2.733 2.527 2.561 157,996 -0.09(-3.55%)
Mar 12, 2018 2.390 2.673 2.390 2.656 536,646 +0.25(+10.32%)
Mar 09, 2018 2.407 2.459 2.356 2.407 258,550 -0.07(-2.67%)
Mar 08, 2018 2.653 2.653 2.447 2.473 330,488 -0.15(-5.86%)
Mar 07, 2018 2.627 2.627 256,776 -0.15(-5.54%)
Mar 06, 2018 2.867 2.875 2.773 2.781 137,425 -0.09(-3.27%)
Mar 05, 2018 2.858 2.910 2.798 2.875 101,895 +0.03(+1.20%)
Mar 02, 2018 2.815 2.875 2.713 2.841 159,558 +0.03(+0.91%)
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.