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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
Mar 31, 2016 1.415 1.491 1.415 1.465 25,031 -0.01(-0.58%)
Mar 30, 2016 1.497 1.508 1.457 1.474 17,511 -0.03(-2.25%)
Mar 29, 2016 1.364 1.525 1.321 1.508 59,789 +0.15(+11.25%)
Mar 28, 2016 1.330 1.355 1.321 1.355 4,847 +0.03(+2.56%)
Mar 24, 2016 1.364 1.321 1.321 1.321 1,298 -0.03(-2.51%)
Mar 23, 2016 1.402 1.432 1.355 1.355 22,583 -0.07(-4.70%)
Mar 22, 2016 1.432 1.432 1.414 1.422 1,168 +0.02(+1.76%)
Mar 21, 2016 1.409 1.423 1.398 1.398 2,964 -0.03(-2.37%)
Mar 18, 2016 1.482 1.482 1.398 1.432 15,000 -0.04(-2.87%)
Mar 17, 2016 1.474 1.474 1.415 1.474 10,277 +0.02(+1.16%)
Mar 16, 2016 1.381 1.457 1.331 1.457 21,786 +0.08(+5.52%)
Mar 15, 2016 1.347 1.415 1.338 1.381 12,433 -0.02(-1.21%)
Mar 14, 2016 1.413 1.474 1.355 1.398 15,280 +0.01(+0.61%)
Mar 11, 2016 1.474 1.474 1.313 1.389 5,612 -0.03(-1.80%)
Mar 10, 2016 1.423 1.482 1.355 1.415 30,570 +0.04(+2.61%)
Mar 09, 2016 1.345 1.480 1.311 1.379 24,217 +0.03(+1.87%)
Mar 08, 2016 1.421 1.421 1.353 1.353 5,918 -0.08(-5.33%)
Mar 07, 2016 1.438 1.607 1.396 1.429 37,557 -0.02(-1.17%)
Mar 04, 2016 1.396 1.418 1.396 1.446 48,451 +0.08(+5.56%)
Mar 03, 2016 1.353 1.446 1.353 1.370 67,146 -0.01(-0.61%)
Mar 02, 2016 1.319 1.379 1.311 1.379 20,063 +0.07(+5.16%)
Mar 01, 2016 1.362 1.362 1.311 1.311 14,300 -0.07(-4.91%)
Feb 29, 2016 1.311 1.379 1.286 1.379 27,206 +0.07(+5.16%)
Feb 26, 2016 1.243 1.311 1.225 1.311 12,911 +0.07(+5.44%)
Feb 25, 2016 1.328 1.370 1.226 1.243 23,411 -0.10(-7.55%)
Feb 24, 2016 1.218 1.370 1.218 1.345 66,291 +0.12(+9.66%)
Feb 23, 2016 1.311 1.319 1.226 1.226 7,710 -0.09(-7.05%)
Feb 22, 2016 1.277 1.336 1.226 1.319 46,456 +0.05(+4.00%)
Feb 19, 2016 1.311 1.353 1.269 1.269 10,591 -0.07(-5.06%)
Feb 18, 2016 1.353 1.353 1.252 1.336 56,370 -0.03(-1.86%)
Feb 17, 2016 1.209 1.362 1.209 1.362 62,006 +0.15(+12.59%)
Feb 16, 2016 1.253 1.319 1.209 1.209 36,860 -0.10(-7.74%)
Feb 12, 2016 1.252 1.311 1.311 1.311 76,971 -0.06(-4.32%)
Feb 11, 2016 1.302 1.404 1.201 1.370 191,168 +0.16(+13.29%)
Feb 10, 2016 1.311 1.311 1.142 1.209 93,648 -0.07(-5.77%)
Feb 09, 2016 1.098 1.309 1.098 1.283 71,809 +0.07(+5.56%)
Feb 08, 2016 1.030 1.233 1.030 1.216 74,182 +0.15(+14.28%)
Feb 05, 2016 1.055 1.085 1.028 1.064 40,072 +0.01(+0.81%)
Feb 04, 2016 0.9288 1.064 0.9119 1.055 131,594 +0.18(+20.74%)
Feb 03, 2016 0.9288 0.9288 0.8125 0.8742 99,937 -0.02(-2.33%)
Feb 02, 2016 0.9457 0.9795 0.8950 0.8950 7,263 -0.08(-8.62%)
Feb 01, 2016 0.9879 0.9981 0.9746 0.9795 14,413 -0.03(-2.52%)
Jan 29, 2016 1.022 1.055 0.9795 1.005 23,891 +0.01(+0.85%)
Jan 28, 2016 1.030 1.039 0.9964 0.9964 20,306 -0.00(-0.24%)
Jan 27, 2016 1.047 1.055 0.9964 0.9987 6,557 +0.01(+1.09%)
Jan 26, 2016 1.030 1.055 0.9879 0.9879 9,963 -0.04(-4.10%)
Jan 25, 2016 1.055 1.055 1.030 1.030 20,165 -0.03(-2.40%)
Jan 22, 2016 1.055 1.072 1.055 1.055 17,608 +0.01(+0.81%)
Jan 21, 2016 1.022 1.064 1.013 1.047 16,107 +0.03(+2.48%)
Jan 20, 2016 1.013 1.039 1.005 1.022 52,068 -0.02(-1.63%)
Jan 19, 2016 1.013 1.047 1.013 1.039 37,259 +0.00(+0.00%)
Jan 15, 2016 1.030 1.039 1.039 1.039 29,726 -0.01(-0.81%)
Jan 14, 2016 1.022 1.047 0.9795 1.047 18,196 +0.05(+5.09%)
Jan 13, 2016 0.9889 1.055 0.9889 0.9964 22,312 -0.05(-5.22%)
Jan 12, 2016 1.013 1.089 0.9795 1.051 26,945 +0.04(+3.75%)
Jan 11, 2016 0.9964 1.013 0.9964 1.013 9,036 -0.02(-1.64%)
Jan 08, 2016 1.022 1.030 0.9997 1.030 11,548 +0.02(+1.67%)
Jan 07, 2016 0.9795 1.026 0.9795 1.013 51,712 +0.04(+3.67%)
Jan 06, 2016 0.9774 0.9942 0.9774 0.9774 18,421 -0.01(-0.85%)
Jan 05, 2016 0.9774 0.9942 0.9352 0.9858 43,856 +0.03(+2.63%)
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.