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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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, 2017 1.367 1.367 1.314 1.348 13,227 +0.01(+0.64%)
Mar 30, 2017 1.348 1.366 1.331 1.340 17,263 -0.04(-2.67%)
Mar 29, 2017 1.348 1.392 1.348 1.377 27,632 +0.04(+2.75%)
Mar 28, 2017 1.297 1.380 1.297 1.340 18,390 +0.04(+3.33%)
Mar 27, 2017 1.383 1.392 1.297 1.297 28,465 -0.08(-5.66%)
Mar 24, 2017 1.422 1.443 1.374 1.374 15,806 -0.03(-2.44%)
Mar 23, 2017 1.418 1.469 1.390 1.409 17,704 +0.02(+1.23%)
Mar 22, 2017 1.341 1.393 1.297 1.392 40,087 +0.08(+5.92%)
Mar 21, 2017 1.366 1.400 1.297 1.314 58,278 -0.09(-6.17%)
Mar 20, 2017 1.374 1.426 1.331 1.400 27,504 +0.02(+1.25%)
Mar 17, 2017 1.392 1.426 1.352 1.383 14,225 +0.01(+0.59%)
Mar 16, 2017 1.366 1.419 1.348 1.375 23,467 +0.02(+1.31%)
Mar 15, 2017 1.305 1.426 1.303 1.357 27,727 +0.05(+3.97%)
Mar 14, 2017 1.340 1.340 1.210 1.305 86,858 -0.03(-2.58%)
Mar 13, 2017 1.357 1.373 1.340 1.340 19,390 -0.03(-1.90%)
Mar 10, 2017 1.322 1.392 1.322 1.366 9,313 +0.03(+2.60%)
Mar 09, 2017 1.305 1.357 1.297 1.331 17,502 +0.04(+2.84%)
Mar 08, 2017 1.450 1.450 1.294 1.294 97,283 -0.13(-9.09%)
Mar 07, 2017 1.441 1.476 1.407 1.424 50,724 -0.09(-5.71%)
Mar 06, 2017 1.536 1.553 1.467 1.510 32,639 +0.00(+0.00%)
Mar 03, 2017 1.510 1.553 1.468 1.510 29,984 -0.01(-0.57%)
Mar 02, 2017 1.536 1.717 1.501 1.519 191,818 +0.03(+1.73%)
Mar 01, 2017 1.539 1.570 1.424 1.493 104,545 -0.09(-5.98%)
Feb 28, 2017 1.579 1.588 1.519 1.588 22,164 +0.04(+2.79%)
Feb 27, 2017 1.562 1.596 1.519 1.545 91,953 -0.02(-1.11%)
Feb 24, 2017 1.545 1.596 1.536 1.562 5,364 -0.01(-0.54%)
Feb 23, 2017 1.536 1.579 1.536 1.570 48,631 +0.04(+2.82%)
Feb 22, 2017 1.519 1.545 1.501 1.527 11,658 +0.03(+2.31%)
Feb 21, 2017 1.562 1.562 1.493 1.493 23,808 -0.05(-3.35%)
Feb 17, 2017 1.545 1.545 1.545 0 -0.06(-3.76%)
Feb 16, 2017 1.536 1.605 1.502 1.605 22,489 +0.05(+3.33%)
Feb 15, 2017 1.588 1.605 1.529 1.553 51,573 -0.03(-1.64%)
Feb 14, 2017 1.605 1.605 1.562 1.579 18,195 -0.03(-1.61%)
Feb 13, 2017 1.596 1.605 1.570 1.605 69,554 +0.00(+0.00%)
Feb 10, 2017 1.726 1.726 1.596 1.605 17,477 -0.09(-5.58%)
Feb 09, 2017 1.734 1.745 1.674 1.700 14,461 +0.00(+0.13%)
Feb 08, 2017 1.741 1.767 1.681 1.698 70,375 +0.00(+0.00%)
Feb 07, 2017 1.710 1.755 1.698 1.698 44,048 +0.01(+0.51%)
Feb 06, 2017 1.577 1.758 1.577 1.689 154,370 +0.09(+5.95%)
Feb 03, 2017 1.594 1.612 1.533 1.594 44,285 +0.00(+0.00%)
Feb 02, 2017 1.508 1.603 1.456 1.594 25,326 +0.11(+7.56%)
Feb 01, 2017 1.508 1.508 1.456 1.482 14,237 -0.03(-1.71%)
Jan 31, 2017 1.465 1.508 1.448 1.508 31,433 +0.09(+6.06%)
Jan 30, 2017 1.456 1.456 1.422 1.422 8,457 -0.02(-1.36%)
Jan 27, 2017 1.405 1.465 1.405 1.442 8,327 +0.05(+3.25%)
Jan 26, 2017 1.422 1.498 1.396 1.396 15,397 -0.03(-2.40%)
Jan 25, 2017 1.448 1.518 1.422 1.431 53,379 -0.02(-1.19%)
Jan 24, 2017 1.448 1.448 1.405 1.448 22,183 +0.00(+0.30%)
Jan 23, 2017 1.405 1.456 1.405 1.444 15,464 +0.06(+4.69%)
Jan 20, 2017 1.379 1.405 1.344 1.379 22,871 -0.03(-1.84%)
Jan 19, 2017 1.465 1.465 1.353 1.405 43,152 -0.03(-2.40%)
Jan 18, 2017 1.319 1.534 1.256 1.439 173,900 +0.13(+9.86%)
Jan 17, 2017 1.319 1.319 1.303 1.310 59,356 -0.02(-1.29%)
Jan 13, 2017 1.327 1.327 1.327 0 -0.03(-1.91%)
Jan 12, 2017 1.319 1.370 1.310 1.353 19,004 +0.04(+3.30%)
Jan 11, 2017 1.308 1.334 1.304 1.310 73,256 +0.01(+0.82%)
Jan 10, 2017 1.291 1.299 1.273 1.299 16,413 +0.01(+0.67%)
Jan 09, 2017 1.265 1.316 1.244 1.291 50,710 +0.03(+2.04%)
Jan 06, 2017 1.265 1.321 1.248 1.265 33,456 +0.00(+0.00%)
Jan 05, 2017 1.205 1.265 1.205 1.265 61,320 +0.07(+5.76%)
Jan 04, 2017 1.200 1.265 1.196 1.196 40,093 -0.05(-4.14%)
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.