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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2014 2.701 2.783 2.701 2.746 4,189 +0.01(+0.42%)
May 29, 2014 2.766 2.799 2.717 2.735 12,018 -0.06(-2.30%)
May 28, 2014 2.815 2.840 2.750 2.799 4,753 -0.04(-1.44%)
May 27, 2014 2.783 2.856 2.766 2.840 12,518 +0.01(+0.35%)
May 23, 2014 2.832 2.830 2.830 2.830 2,573 -0.07(-2.31%)
May 22, 2014 2.899 2.899 2.897 2.897 859 +0.00(+0.00%)
May 21, 2014 2.873 2.913 2.766 2.897 47,853 +0.03(+1.14%)
May 20, 2014 2.792 2.889 2.792 2.864 6,858 -0.07(-2.23%)
May 19, 2014 2.873 2.938 2.758 2.930 47,061 +0.05(+1.70%)
May 16, 2014 2.881 2.938 2.881 2.881 42,692 -0.08(-2.75%)
May 15, 2014 3.003 3.003 2.889 2.962 45,424 -0.07(-2.16%)
May 14, 2014 2.832 3.101 2.771 3.028 93,079 +0.22(+7.85%)
May 13, 2014 2.766 2.840 2.726 2.807 58,300 +0.04(+1.47%)
May 12, 2014 2.930 2.930 2.669 2.766 82,330 +0.02(+0.89%)
May 09, 2014 2.717 2.775 2.661 2.742 9,996 +0.00(+0.00%)
May 08, 2014 2.734 2.775 2.701 2.742 10,564 +0.01(+0.45%)
May 07, 2014 2.713 2.917 2.665 2.730 37,151 -0.12(-4.29%)
May 06, 2014 2.845 2.917 2.844 2.852 13,072 +0.04(+1.45%)
May 05, 2014 2.836 2.925 2.713 2.811 5,332 -0.05(-1.71%)
May 02, 2014 2.844 2.974 2.844 2.860 5,012 -0.11(-3.54%)
May 01, 2014 2.965 2.966 2.876 2.965 51,798 +0.01(+0.25%)
Apr 30, 2014 2.827 2.974 2.762 2.958 15,880 +0.11(+4.01%)
Apr 29, 2014 2.835 2.844 2.713 2.844 10,608 +0.04(+1.45%)
Apr 28, 2014 2.746 2.811 2.730 2.803 13,321 +0.08(+2.99%)
Apr 25, 2014 2.731 2.740 2.722 2.722 1,119 -0.05(-1.76%)
Apr 24, 2014 2.754 2.827 2.754 2.770 4,854 +0.00(+0.00%)
Apr 23, 2014 2.730 2.811 2.730 2.770 36,577 +0.01(+0.30%)
Apr 22, 2014 2.835 2.835 2.754 2.762 9,860 -0.02(-0.59%)
Apr 21, 2014 2.730 2.844 2.730 2.779 22,707 -0.03(-1.16%)
Apr 17, 2014 2.852 2.811 2.811 2.811 3,313 +0.02(+0.88%)
Apr 16, 2014 2.836 2.844 2.763 2.787 13,012 -0.01(-0.29%)
Apr 15, 2014 2.730 2.852 2.705 2.795 11,950 +0.03(+1.18%)
Apr 14, 2014 2.681 2.811 2.681 2.762 75,582 -0.01(-0.32%)
Apr 11, 2014 2.787 2.819 2.770 2.771 5,635 -0.02(-0.56%)
Apr 10, 2014 2.844 2.893 2.746 2.787 16,467 -0.00(-0.15%)
Apr 09, 2014 2.823 2.848 2.791 2.791 3,240 -0.07(-2.55%)
Apr 08, 2014 2.734 2.905 2.701 2.864 25,300 +0.15(+5.71%)
Apr 07, 2014 2.734 2.791 2.709 2.709 17,575 -0.07(-2.35%)
Apr 04, 2014 2.799 2.823 2.669 2.775 19,036 -0.02(-0.87%)
Apr 03, 2014 2.718 2.970 2.701 2.799 46,511 +0.08(+2.99%)
Apr 02, 2014 2.652 2.734 2.604 2.718 18,704 +0.09(+3.41%)
Apr 01, 2014 2.612 2.685 2.612 2.628 10,389 +0.02(+0.62%)
Mar 31, 2014 2.563 2.661 2.563 2.612 12,473 +0.01(+0.31%)
Mar 28, 2014 2.644 2.718 2.189 2.604 43,855 -0.05(-2.05%)
Mar 27, 2014 2.945 2.945 2.473 2.658 155,847 -0.31(-10.49%)
Mar 26, 2014 2.986 3.010 2.970 2.970 70,154 -0.03(-1.08%)
Mar 25, 2014 3.002 3.026 2.978 3.002 22,174 -0.02(-0.81%)
Mar 24, 2014 3.035 3.084 2.986 3.027 43,046 -0.06(-1.85%)
Mar 21, 2014 3.133 3.133 3.001 3.084 16,045 -0.01(-0.26%)
Mar 20, 2014 3.120 3.124 3.044 3.092 6,477 -0.04(-1.30%)
Mar 19, 2014 3.116 3.133 3.051 3.133 39,436 +0.02(+0.52%)
Mar 18, 2014 3.010 3.140 2.945 3.116 37,296 +0.08(+2.68%)
Mar 17, 2014 3.002 3.061 2.937 3.035 45,872 -0.02(-0.53%)
Mar 14, 2014 3.181 3.295 2.986 3.051 348,387 -0.12(-3.85%)
Mar 13, 2014 3.067 3.255 2.962 3.173 152,793 +0.12(+4.00%)
Mar 12, 2014 2.962 3.076 2.937 3.051 36,547 +0.09(+3.02%)
Mar 11, 2014 2.986 3.100 2.937 2.962 77,896 -0.02(-0.82%)
Mar 10, 2014 2.986 3.027 2.937 2.986 18,275 -0.01(-0.27%)
Mar 07, 2014 2.994 3.043 2.986 2.994 11,594 -0.02(-0.81%)
Mar 06, 2014 2.958 3.080 2.954 3.019 27,660 +0.01(+0.35%)
Mar 05, 2014 3.023 3.023 2.958 3.008 13,696 -0.04(-1.28%)
Mar 04, 2014 3.063 3.096 2.990 3.047 24,958 -0.05(-1.58%)
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.