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 )

2.638 -0.032 (-1.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 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 (%)
Feb 28, 2017 1.575 1.583 1.514 1.583 22,227 +0.04(+2.79%)
Feb 27, 2017 1.557 1.592 1.514 1.540 92,211 -0.02(-1.11%)
Feb 24, 2017 1.540 1.592 1.532 1.558 5,379 -0.01(-0.54%)
Feb 23, 2017 1.532 1.575 1.532 1.566 48,767 +0.04(+2.82%)
Feb 22, 2017 1.514 1.540 1.497 1.523 11,691 +0.03(+2.31%)
Feb 21, 2017 1.557 1.557 1.489 1.489 23,874 -0.05(-3.35%)
Feb 17, 2017 1.540 1.540 1.540 0 -0.06(-3.76%)
Feb 16, 2017 1.532 1.601 1.497 1.601 22,552 +0.05(+3.33%)
Feb 15, 2017 1.583 1.600 1.525 1.549 51,718 -0.03(-1.64%)
Feb 14, 2017 1.601 1.601 1.557 1.575 18,246 -0.03(-1.61%)
Feb 13, 2017 1.592 1.601 1.566 1.601 69,750 +0.00(+0.00%)
Feb 10, 2017 1.721 1.721 1.592 1.601 17,526 -0.09(-5.58%)
Feb 09, 2017 1.730 1.740 1.669 1.695 14,502 +0.00(+0.13%)
Feb 08, 2017 1.736 1.762 1.676 1.693 70,573 +0.00(+0.00%)
Feb 07, 2017 1.706 1.750 1.693 1.693 44,171 +0.01(+0.51%)
Feb 06, 2017 1.573 1.753 1.573 1.684 154,804 +0.09(+5.95%)
Feb 03, 2017 1.590 1.607 1.529 1.590 44,410 +0.00(+0.00%)
Feb 02, 2017 1.504 1.598 1.452 1.590 25,398 +0.11(+7.56%)
Feb 01, 2017 1.504 1.504 1.452 1.478 14,277 -0.03(-1.71%)
Jan 31, 2017 1.461 1.504 1.444 1.504 31,522 +0.09(+6.06%)
Jan 30, 2017 1.452 1.452 1.418 1.418 8,481 -0.02(-1.36%)
Jan 27, 2017 1.401 1.461 1.401 1.438 8,351 +0.05(+3.25%)
Jan 26, 2017 1.418 1.494 1.392 1.392 15,441 -0.03(-2.40%)
Jan 25, 2017 1.444 1.514 1.418 1.427 53,529 -0.02(-1.19%)
Jan 24, 2017 1.444 1.444 1.401 1.444 22,245 +0.00(+0.30%)
Jan 23, 2017 1.401 1.452 1.401 1.439 15,507 +0.06(+4.69%)
Jan 20, 2017 1.375 1.401 1.341 1.375 22,935 -0.03(-1.84%)
Jan 19, 2017 1.461 1.461 1.349 1.401 43,273 -0.03(-2.40%)
Jan 18, 2017 1.315 1.530 1.253 1.435 174,389 +0.13(+9.86%)
Jan 17, 2017 1.315 1.315 1.300 1.306 59,523 -0.02(-1.29%)
Jan 13, 2017 1.323 1.323 1.323 0 -0.03(-1.91%)
Jan 12, 2017 1.315 1.366 1.306 1.349 19,057 +0.04(+3.30%)
Jan 11, 2017 1.304 1.330 1.301 1.306 73,461 +0.01(+0.82%)
Jan 10, 2017 1.287 1.296 1.270 1.296 16,459 +0.01(+0.67%)
Jan 09, 2017 1.261 1.313 1.241 1.287 50,853 +0.03(+2.04%)
Jan 06, 2017 1.261 1.317 1.244 1.261 33,550 +0.00(+0.00%)
Jan 05, 2017 1.201 1.261 1.201 1.261 61,493 +0.07(+5.76%)
Jan 04, 2017 1.197 1.261 1.193 1.193 40,205 -0.05(-4.14%)
Jan 03, 2017 1.201 1.244 1.201 1.244 11,814 +0.08(+6.62%)
Dec 30, 2016 1.167 1.167 1.167 0 +0.03(+2.25%)
Dec 29, 2016 1.090 1.150 1.081 1.141 54,742 +0.07(+6.40%)
Dec 28, 2016 1.133 1.156 1.072 1.072 115,895 -0.06(-5.52%)
Dec 27, 2016 1.175 1.175 1.098 1.135 48,295 -0.03(-2.72%)
Dec 23, 2016 1.167 1.167 1.167 0 +0.04(+3.82%)
Dec 22, 2016 1.184 1.193 1.124 1.124 8,811 -0.03(-2.96%)
Dec 21, 2016 1.150 1.218 1.115 1.158 18,115 +0.00(+0.00%)
Dec 20, 2016 1.244 1.270 1.141 1.158 87,714 -0.04(-3.57%)
Dec 19, 2016 1.193 1.261 1.167 1.201 24,779 +0.03(+2.19%)
Dec 16, 2016 1.227 1.287 1.175 1.175 120,295 -0.09(-6.80%)
Dec 15, 2016 1.201 1.261 1.158 1.261 50,326 +0.05(+4.26%)
Dec 14, 2016 1.278 1.278 1.210 1.210 22,464 -0.05(-4.08%)
Dec 13, 2016 1.253 1.261 1.219 1.261 13,414 +0.03(+2.80%)
Dec 12, 2016 1.244 1.313 1.210 1.227 48,978 -0.03(-2.05%)
Dec 09, 2016 1.326 1.338 1.218 1.253 120,743 -0.03(-2.67%)
Dec 08, 2016 1.261 1.321 1.227 1.287 27,733 +0.03(+2.21%)
Dec 07, 2016 1.242 1.268 1.242 1.259 31,157 +0.01(+0.69%)
Dec 06, 2016 1.244 1.282 1.244 1.251 11,141 -0.01(-0.68%)
Dec 05, 2016 1.225 1.280 1.225 1.259 17,805 +0.06(+5.27%)
Dec 02, 2016 1.182 1.251 1.182 1.196 37,151 +0.01(+1.19%)
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.