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 (%)
May 31, 2018 1.994 2.055 1.994 2.020 31,968 +0.04(+2.21%)
May 30, 2018 2.055 2.094 1.976 1.976 49,578 -0.04(-2.16%)
May 29, 2018 2.064 2.123 2.020 2.020 92,573 -0.02(-0.86%)
May 25, 2018 2.037 2.037 2.037 0 +0.17(+9.39%)
May 24, 2018 1.959 1.985 1.836 1.863 148,105 -0.13(-6.58%)
May 23, 2018 2.099 2.099 1.976 1.994 173,227 -0.10(-5.00%)
May 22, 2018 2.142 2.186 2.099 2.099 92,059 -0.04(-2.04%)
May 21, 2018 2.204 2.215 2.142 2.142 78,462 -0.08(-3.54%)
May 18, 2018 2.233 2.239 2.186 2.221 56,289 +0.00(+0.00%)
May 17, 2018 2.212 2.265 2.204 2.221 28,337 +0.01(+0.40%)
May 16, 2018 2.247 2.274 2.186 2.212 87,241 +0.02(+0.80%)
May 15, 2018 2.107 2.229 2.107 2.195 72,240 +0.10(+5.02%)
May 14, 2018 2.335 2.343 2.073 2.090 154,220 -0.21(-9.04%)
May 11, 2018 2.359 2.420 2.280 2.298 147,442 -0.07(-2.95%)
May 10, 2018 2.394 2.394 2.359 2.367 86,072 -0.03(-1.09%)
May 09, 2018 2.385 2.472 2.385 2.394 63,588 +0.00(+0.00%)
May 08, 2018 2.376 2.420 2.359 2.394 17,745 +0.02(+0.74%)
May 07, 2018 2.429 2.437 2.376 2.376 82,811 -0.08(-3.20%)
May 04, 2018 2.455 2.499 2.429 2.455 50,751 -0.01(-0.35%)
May 03, 2018 2.499 2.507 2.429 2.464 33,680 -0.03(-1.05%)
May 02, 2018 2.429 2.496 2.411 2.490 52,393 +0.08(+3.26%)
May 01, 2018 2.402 2.437 2.350 2.411 54,630 -0.01(-0.36%)
Apr 30, 2018 2.577 2.577 2.411 2.420 86,495 -0.12(-4.81%)
Apr 27, 2018 2.533 2.560 2.533 2.542 22,579 +0.01(+0.34%)
Apr 26, 2018 2.568 2.568 2.525 2.533 44,446 -0.01(-0.34%)
Apr 25, 2018 2.595 2.595 2.533 2.542 70,176 -0.01(-0.34%)
Apr 24, 2018 2.542 2.672 2.533 2.551 147,683 -0.03(-1.02%)
Apr 23, 2018 2.647 2.647 2.533 2.577 59,521 -0.07(-2.64%)
Apr 20, 2018 2.708 2.726 2.626 2.647 89,586 +0.00(+0.00%)
Apr 19, 2018 2.533 2.708 2.533 2.647 99,703 +0.11(+4.48%)
Apr 18, 2018 2.708 2.708 2.533 2.533 156,764 -0.16(-5.84%)
Apr 17, 2018 2.743 2.778 2.691 2.691 59,768 -0.03(-1.28%)
Apr 16, 2018 2.769 2.769 2.673 2.726 54,448 -0.01(-0.32%)
Apr 13, 2018 2.743 2.796 2.638 2.734 136,463 +0.10(+3.73%)
Apr 12, 2018 2.505 2.785 2.505 2.636 265,800 +0.16(+6.34%)
Apr 11, 2018 2.558 2.601 2.444 2.479 140,628 -0.04(-1.56%)
Apr 10, 2018 2.427 2.549 2.384 2.518 188,351 +0.15(+6.46%)
Apr 09, 2018 2.270 2.431 2.270 2.366 227,747 +0.12(+5.45%)
Apr 06, 2018 2.139 2.261 2.095 2.243 189,071 +0.08(+3.63%)
Apr 05, 2018 2.165 2.226 2.095 2.165 152,494 +0.00(+0.00%)
Apr 04, 2018 2.130 2.182 2.112 2.165 77,655 +0.02(+0.81%)
Apr 03, 2018 2.200 2.200 2.139 2.147 67,101 -0.03(-1.60%)
Apr 02, 2018 2.208 2.243 2.134 2.182 67,291 -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 2.095 207,696 -0.13(-5.88%)
Mar 27, 2018 2.339 2.382 2.226 2.226 85,978 -0.10(-4.14%)
Mar 26, 2018 2.313 2.351 2.270 2.322 97,423 +0.05(+2.31%)
Mar 23, 2018 2.313 2.357 2.226 2.270 170,448 -0.05(-2.26%)
Mar 22, 2018 2.357 2.444 2.287 2.322 116,894 -0.07(-2.92%)
Mar 21, 2018 2.383 2.435 2.323 2.392 79,754 +0.01(+0.37%)
Mar 20, 2018 2.261 2.409 2.208 2.383 144,558 +0.12(+5.41%)
Mar 19, 2018 2.357 2.400 2.191 2.261 214,950 -0.10(-4.07%)
Mar 16, 2018 2.462 2.490 2.357 2.357 217,492 -0.09(-3.57%)
Mar 15, 2018 2.488 2.558 2.418 2.444 150,411 -0.03(-1.41%)
Mar 14, 2018 2.627 2.639 2.453 2.479 173,613 -0.13(-5.02%)
Mar 13, 2018 2.741 2.785 2.575 2.610 155,053 -0.10(-3.55%)
Mar 12, 2018 2.435 2.723 2.435 2.706 526,651 +0.25(+10.32%)
Mar 09, 2018 2.453 2.505 2.400 2.453 253,735 -0.07(-2.68%)
Mar 08, 2018 2.704 2.704 2.494 2.520 324,276 -0.16(-5.86%)
Mar 07, 2018 2.677 2.677 251,950 -0.16(-5.54%)
Mar 06, 2018 2.922 2.930 2.826 2.834 134,842 -0.10(-3.27%)
Mar 05, 2018 2.913 2.965 2.852 2.930 99,979 +0.03(+1.20%)
Mar 02, 2018 2.869 2.930 2.765 2.895 156,559 +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.