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 )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 2.743 2.885 2.680 2.869 16,370 +0.11(+4.01%)
Apr 29, 2014 2.750 2.759 2.632 2.759 10,935 +0.04(+1.45%)
Apr 28, 2014 2.664 2.727 2.648 2.719 13,733 +0.08(+2.99%)
Apr 25, 2014 2.649 2.658 2.640 2.640 1,153 -0.05(-1.76%)
Apr 24, 2014 2.672 2.743 2.672 2.687 5,004 +0.00(+0.00%)
Apr 23, 2014 2.648 2.727 2.648 2.687 37,707 +0.01(+0.30%)
Apr 22, 2014 2.750 2.750 2.672 2.680 10,165 -0.02(-0.59%)
Apr 21, 2014 2.648 2.759 2.648 2.695 23,408 -0.03(-1.16%)
Apr 17, 2014 2.767 2.727 2.727 2.727 3,415 +0.02(+0.88%)
Apr 16, 2014 2.751 2.759 2.680 2.703 13,414 -0.01(-0.29%)
Apr 15, 2014 2.648 2.767 2.624 2.711 12,319 +0.03(+1.18%)
Apr 14, 2014 2.601 2.727 2.601 2.680 77,915 -0.01(-0.32%)
Apr 11, 2014 2.703 2.735 2.687 2.688 5,809 -0.02(-0.56%)
Apr 10, 2014 2.759 2.806 2.664 2.703 16,975 -0.00(-0.15%)
Apr 09, 2014 2.739 2.762 2.707 2.707 3,341 -0.07(-2.55%)
Apr 08, 2014 2.652 2.818 2.620 2.778 26,082 +0.15(+5.71%)
Apr 07, 2014 2.652 2.707 2.628 2.628 18,117 -0.06(-2.35%)
Apr 04, 2014 2.715 2.739 2.589 2.691 19,624 -0.02(-0.87%)
Apr 03, 2014 2.636 2.881 2.620 2.715 47,947 +0.08(+2.99%)
Apr 02, 2014 2.573 2.652 2.526 2.636 19,282 +0.09(+3.41%)
Apr 01, 2014 2.534 2.605 2.534 2.549 10,709 +0.02(+0.62%)
Mar 31, 2014 2.486 2.581 2.486 2.534 12,858 +0.01(+0.31%)
Mar 28, 2014 2.565 2.636 2.123 2.526 45,209 -0.05(-2.05%)
Mar 27, 2014 2.857 2.857 2.399 2.579 160,659 -0.30(-10.49%)
Mar 26, 2014 2.897 2.920 2.881 2.881 72,320 -0.03(-1.08%)
Mar 25, 2014 2.912 2.935 2.889 2.912 22,858 -0.02(-0.81%)
Mar 24, 2014 2.944 2.991 2.897 2.936 44,375 -0.06(-1.85%)
Mar 21, 2014 3.039 3.039 2.911 2.991 16,540 -0.01(-0.26%)
Mar 20, 2014 3.027 3.031 2.953 2.999 6,676 -0.04(-1.30%)
Mar 19, 2014 3.023 3.039 2.960 3.039 40,653 +0.02(+0.52%)
Mar 18, 2014 2.920 3.046 2.857 3.023 38,447 +0.08(+2.68%)
Mar 17, 2014 2.912 2.969 2.849 2.944 47,288 -0.02(-0.53%)
Mar 14, 2014 3.086 3.197 2.897 2.960 359,142 -0.12(-3.85%)
Mar 13, 2014 2.976 3.157 2.873 3.078 157,510 +0.12(+4.00%)
Mar 12, 2014 2.873 2.983 2.849 2.960 37,676 +0.09(+3.02%)
Mar 11, 2014 2.897 3.007 2.849 2.873 80,301 -0.02(-0.82%)
Mar 10, 2014 2.897 2.936 2.849 2.897 18,839 -0.01(-0.27%)
Mar 07, 2014 2.905 2.952 2.897 2.905 11,952 -0.02(-0.81%)
Mar 06, 2014 2.869 2.987 2.865 2.928 28,514 +0.01(+0.35%)
Mar 05, 2014 2.932 2.932 2.869 2.918 14,119 -0.04(-1.28%)
Mar 04, 2014 2.972 3.003 2.901 2.956 25,729 -0.05(-1.57%)
Mar 03, 2014 2.790 3.019 2.789 3.003 69,014 +0.18(+6.42%)
Feb 28, 2014 2.916 2.933 2.798 2.822 23,184 -0.10(-3.50%)
Feb 27, 2014 2.783 2.932 2.782 2.924 57,776 +0.06(+2.20%)
Feb 26, 2014 2.822 2.866 2.775 2.861 40,700 +0.01(+0.28%)
Feb 25, 2014 2.830 2.877 2.830 2.853 13,470 +0.01(+0.28%)
Feb 24, 2014 2.948 2.948 2.830 2.845 13,317 -0.01(-0.28%)
Feb 21, 2014 3.042 3.042 2.853 2.853 38,838 -0.16(-5.23%)
Feb 20, 2014 2.940 3.066 2.861 3.011 73,311 +0.03(+1.05%)
Feb 19, 2014 3.042 3.066 2.924 2.979 44,827 -0.11(-3.57%)
Feb 18, 2014 3.058 3.090 2.909 3.090 106,424 +0.10(+3.43%)
Feb 14, 2014 2.711 2.987 2.987 2.987 181,042 +0.32(+11.80%)
Feb 13, 2014 2.648 2.707 2.641 2.672 46,148 +0.04(+1.50%)
Feb 12, 2014 2.648 2.680 2.593 2.633 36,567 -0.06(-2.34%)
Feb 11, 2014 2.798 2.798 2.499 2.696 111,265 -0.06(-2.01%)
Feb 10, 2014 2.443 2.905 2.420 2.751 344,635 +0.39(+16.33%)
Feb 07, 2014 2.357 2.443 2.348 2.365 28,622 -0.02(-0.66%)
Feb 06, 2014 2.341 2.388 2.207 2.380 56,520 +0.05(+2.20%)
Feb 05, 2014 2.392 2.392 2.306 2.329 73,286 -0.02(-0.84%)
Feb 04, 2014 2.321 2.361 2.259 2.349 17,352 +0.00(+0.13%)
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.