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 UNCHANGED
Streaming Delayed Price Updated: 3:00 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 (%)
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%)
Dec 01, 2017 3.656 3.914 3.490 3.656 1,019,877 +0.07(+1.94%)
Nov 30, 2017 3.307 3.769 3.151 3.586 1,462,774 +0.17(+4.83%)
Nov 29, 2017 4.430 4.439 3.264 3.421 2,555,203 -0.63(-15.48%)
Nov 28, 2017 4.439 4.500 3.673 4.047 3,657,023 -0.44(-9.71%)
Nov 27, 2017 5.048 6.005 4.186 4.482 15,332,787 +0.21(+4.89%)
Nov 24, 2017 3.003 4.326 2.846 4.273 7,206,810 +1.59(+59.42%)
Nov 22, 2017 3.133 3.212 2.655 2.681 2,289,818 -0.23(-8.06%)
Nov 21, 2017 2.533 3.046 2.446 2.916 3,778,338 +0.42(+16.72%)
Nov 20, 2017 2.167 2.646 2.167 2.498 1,043,260 +0.28(+12.55%)
Nov 17, 2017 2.263 2.268 2.159 2.219 191,473 -0.02(-0.78%)
Nov 16, 2017 2.106 2.350 2.106 2.237 226,640 +0.09(+4.05%)
Nov 15, 2017 2.159 2.296 2.063 2.150 248,532 +0.02(+0.82%)
Nov 14, 2017 2.211 2.259 2.089 2.132 340,760 -0.11(-5.04%)
Nov 13, 2017 2.472 2.481 2.185 2.246 402,235 -0.22(-8.83%)
Nov 10, 2017 2.446 2.726 2.393 2.463 513,004 -0.29(-10.66%)
Nov 09, 2017 2.809 2.878 2.653 2.757 224,551 -0.04(-1.55%)
Nov 08, 2017 2.957 3.192 2.644 2.800 787,861 -0.09(-3.01%)
Nov 07, 2017 2.444 2.931 2.426 2.887 434,024 +0.42(+16.90%)
Nov 06, 2017 2.574 2.844 2.409 2.470 558,448 -0.37(-13.15%)
Nov 03, 2017 3.148 3.740 2.766 2.844 2,042,907 +0.00(+0.00%)
Nov 02, 2017 2.305 2.887 2.292 2.844 779,544 +0.57(+25.29%)
Nov 01, 2017 2.270 2.366 2.218 2.270 190,819 +0.00(+0.00%)
Oct 31, 2017 2.218 2.366 2.207 2.270 183,393 +0.07(+3.16%)
Oct 30, 2017 2.105 2.235 2.105 2.200 124,674 +0.07(+3.27%)
Oct 27, 2017 2.105 2.161 2.052 2.131 97,487 +0.01(+0.41%)
Oct 26, 2017 2.105 2.200 2.105 2.122 124,103 +0.01(+0.41%)
Oct 25, 2017 2.209 2.217 2.052 2.113 236,145 -0.08(-3.57%)
Oct 24, 2017 2.131 2.261 2.035 2.192 209,453 +0.08(+3.70%)
Oct 23, 2017 1.913 2.174 1.905 2.113 375,728 +0.22(+11.47%)
Oct 20, 2017 1.826 1.900 1.783 1.896 98,861 +0.10(+5.31%)
Oct 19, 2017 1.922 1.931 1.705 1.800 164,162 -0.14(-7.17%)
Oct 18, 2017 2.061 2.061 1.765 1.939 213,982 -0.11(-5.51%)
Oct 17, 2017 2.035 2.132 1.983 2.052 216,107 +0.04(+2.16%)
Oct 16, 2017 2.174 2.392 1.948 2.009 658,978 -0.11(-5.29%)
Oct 13, 2017 2.044 2.339 2.042 2.121 654,497 +0.10(+4.79%)
Oct 12, 2017 1.920 2.033 1.885 2.024 177,356 +0.12(+6.39%)
Oct 11, 2017 1.903 1.998 1.864 1.903 102,787 -0.01(-0.45%)
Oct 10, 2017 1.842 1.937 1.824 1.911 78,963 +0.09(+4.76%)
Oct 09, 2017 1.816 1.868 1.755 1.824 52,013 +0.03(+1.94%)
Oct 06, 2017 1.798 1.841 1.772 1.790 64,008 +0.01(+0.49%)
Oct 05, 2017 1.824 1.824 1.781 1.781 235,058 -0.03(-1.91%)
Oct 04, 2017 1.946 1.960 1.747 1.816 144,732 -0.13(-6.70%)
Oct 03, 2017 1.911 1.989 1.868 1.946 152,605 +0.05(+2.75%)
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.