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 23, 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, 2016 1.347 1.396 1.347 1.388 35,749 +0.06(+4.35%)
May 27, 2016 1.330 1.330 1.330 1.330 17,548 +0.01(+0.62%)
May 26, 2016 1.396 1.421 1.297 1.322 17,144 -0.07(-5.32%)
May 25, 2016 1.380 1.438 1.281 1.396 55,717 +0.01(+0.60%)
May 24, 2016 1.471 1.471 1.388 1.388 10,771 -0.02(-1.75%)
May 23, 2016 1.421 1.480 1.405 1.413 17,508 +0.00(+0.00%)
May 20, 2016 1.471 1.520 1.409 1.413 39,516 -0.05(-3.39%)
May 19, 2016 1.487 1.529 1.446 1.462 19,947 -0.04(-2.75%)
May 18, 2016 1.537 1.553 1.454 1.504 35,200 -0.05(-3.19%)
May 17, 2016 1.545 1.553 1.529 1.553 32,509 +0.01(+0.71%)
May 16, 2016 1.595 1.595 1.504 1.542 10,331 -0.00(-0.17%)
May 13, 2016 1.636 1.636 1.520 1.545 14,339 -0.01(-0.53%)
May 12, 2016 1.520 1.644 1.496 1.553 32,960 +0.03(+1.79%)
May 11, 2016 1.567 1.633 1.452 1.526 40,243 +0.00(+0.00%)
May 10, 2016 1.559 1.609 1.526 1.526 6,838 -0.06(-3.65%)
May 09, 2016 1.625 1.650 1.559 1.584 17,891 -0.02(-1.54%)
May 06, 2016 1.551 1.633 1.501 1.609 66,894 +0.07(+4.28%)
May 05, 2016 1.518 1.584 1.444 1.543 44,937 +0.07(+5.06%)
May 04, 2016 1.444 1.576 1.444 1.468 17,923 -0.07(-4.81%)
May 03, 2016 1.551 1.559 1.468 1.543 16,169 -0.02(-1.06%)
May 02, 2016 1.567 1.617 1.411 1.559 137,331 -0.01(-0.53%)
Apr 29, 2016 1.287 1.600 1.271 1.567 305,545 +0.26(+19.50%)
Apr 28, 2016 1.303 1.336 1.270 1.312 10,725 +0.00(+0.00%)
Apr 27, 2016 1.326 1.345 1.303 1.312 13,308 +0.01(+0.63%)
Apr 26, 2016 1.290 1.345 1.287 1.303 8,137 -0.02(-1.25%)
Apr 25, 2016 1.336 1.345 1.254 1.320 47,133 -0.01(-0.62%)
Apr 22, 2016 1.312 1.386 1.312 1.328 20,686 +0.01(+0.63%)
Apr 21, 2016 1.345 1.378 1.295 1.320 10,743 -0.02(-1.23%)
Apr 20, 2016 1.370 1.386 1.336 1.336 28,949 -0.05(-3.57%)
Apr 19, 2016 1.320 1.386 1.311 1.386 21,041 +0.12(+9.09%)
Apr 18, 2016 1.287 1.328 1.270 1.270 9,066 -0.01(-0.65%)
Apr 15, 2016 1.312 1.345 1.279 1.279 12,945 +0.01(+0.65%)
Apr 14, 2016 1.320 1.345 1.270 1.270 16,066 -0.03(-2.53%)
Apr 13, 2016 1.320 1.320 1.298 1.303 24,380 +0.00(+0.00%)
Apr 12, 2016 1.312 1.353 1.303 1.303 17,788 +0.01(+0.64%)
Apr 11, 2016 1.279 1.328 1.246 1.295 10,100 -0.02(-1.26%)
Apr 08, 2016 1.336 1.378 1.221 1.312 73,140 -0.05(-3.64%)
Apr 07, 2016 1.336 1.361 1.336 1.361 2,883 -0.02(-1.78%)
Apr 06, 2016 1.400 1.400 1.367 1.386 10,346 -0.02(-1.59%)
Apr 05, 2016 1.318 1.408 1.318 1.408 13,812 +0.08(+6.21%)
Apr 04, 2016 1.383 1.400 1.307 1.326 22,258 -0.08(-5.54%)
Apr 01, 2016 1.441 1.466 1.404 1.404 10,642 -0.02(-1.47%)
Mar 31, 2016 1.375 1.449 1.375 1.425 25,748 -0.01(-0.57%)
Mar 30, 2016 1.455 1.466 1.416 1.433 18,013 -0.03(-2.25%)
Mar 29, 2016 1.326 1.482 1.285 1.466 61,503 +0.15(+11.25%)
Mar 28, 2016 1.293 1.318 1.285 1.318 4,986 +0.03(+2.56%)
Mar 24, 2016 1.326 1.285 1.285 1.285 1,335 -0.03(-2.51%)
Mar 23, 2016 1.363 1.392 1.318 1.318 23,231 -0.06(-4.70%)
Mar 22, 2016 1.392 1.392 1.375 1.383 1,202 +0.02(+1.76%)
Mar 21, 2016 1.369 1.383 1.359 1.359 3,049 -0.03(-2.37%)
Mar 18, 2016 1.441 1.441 1.359 1.392 15,430 -0.04(-2.87%)
Mar 17, 2016 1.433 1.433 1.375 1.433 10,572 +0.02(+1.16%)
Mar 16, 2016 1.342 1.416 1.294 1.416 22,411 +0.07(+5.52%)
Mar 15, 2016 1.309 1.375 1.301 1.342 12,789 -0.02(-1.21%)
Mar 14, 2016 1.374 1.433 1.318 1.359 15,719 +0.01(+0.61%)
Mar 11, 2016 1.433 1.433 1.276 1.350 5,773 -0.02(-1.80%)
Mar 10, 2016 1.383 1.441 1.318 1.375 31,446 +0.04(+2.64%)
Mar 09, 2016 1.307 1.438 1.274 1.340 24,918 +0.02(+1.88%)
Mar 08, 2016 1.381 1.381 1.315 1.315 6,090 -0.07(-5.33%)
Mar 07, 2016 1.397 1.562 1.356 1.389 38,646 -0.02(-1.17%)
Mar 04, 2016 1.356 1.378 1.356 1.406 49,856 +0.07(+5.56%)
Mar 03, 2016 1.315 1.406 1.315 1.332 69,092 -0.01(-0.61%)
Mar 02, 2016 1.282 1.340 1.274 1.340 20,644 +0.07(+5.16%)
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.