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 (%)
Aug 29, 2014 2.836 3.114 3.114 3.114 46,002 +0.08(+2.70%)
Aug 28, 2014 2.852 3.040 2.844 3.032 34,423 +0.11(+3.93%)
Aug 27, 2014 2.942 2.942 2.901 2.917 2,988 -0.02(-0.84%)
Aug 26, 2014 2.934 2.991 2.934 2.942 20,287 -0.04(-1.37%)
Aug 25, 2014 2.917 2.991 2.901 2.983 15,002 +0.04(+1.39%)
Aug 22, 2014 2.950 2.950 2.852 2.942 4,589 +0.01(+0.28%)
Aug 21, 2014 2.909 2.991 2.811 2.934 34,257 -0.06(-1.92%)
Aug 20, 2014 2.950 2.991 2.885 2.991 13,296 +0.08(+2.82%)
Aug 19, 2014 2.811 2.950 2.811 2.909 2,300 +0.00(+0.00%)
Aug 18, 2014 2.827 2.950 2.885 2.909 17,654 +0.02(+0.85%)
Aug 15, 2014 2.827 2.893 2.827 2.885 16,715 -0.01(-0.42%)
Aug 14, 2014 2.836 2.897 2.836 2.897 2,407 +0.05(+1.87%)
Aug 13, 2014 2.836 2.901 2.827 2.844 8,354 +0.01(+0.29%)
Aug 12, 2014 2.852 2.901 2.836 2.836 6,437 +0.00(+0.00%)
Aug 11, 2014 2.827 2.901 2.827 2.836 13,903 +0.00(+0.00%)
Aug 08, 2014 2.827 2.942 2.827 2.836 16,538 -0.01(-0.29%)
Aug 07, 2014 2.901 2.901 2.827 2.844 4,414 -0.03(-1.00%)
Aug 06, 2014 2.894 2.930 2.815 2.872 2,131 +0.04(+1.45%)
Aug 05, 2014 2.799 2.864 2.799 2.831 21,509 -0.03(-1.14%)
Aug 04, 2014 2.840 2.889 2.799 2.864 15,815 +0.00(+0.00%)
Aug 01, 2014 2.807 2.946 2.807 2.864 4,908 -0.02(-0.57%)
Jul 31, 2014 2.840 2.885 2.791 2.881 4,230 -0.02(-0.56%)
Jul 30, 2014 2.929 2.930 2.823 2.897 25,634 -0.03(-1.09%)
Jul 29, 2014 2.856 2.930 2.791 2.929 3,526 +0.06(+2.26%)
Jul 28, 2014 2.897 2.897 2.782 2.864 31,446 -0.09(-3.05%)
Jul 25, 2014 2.774 2.954 2.774 2.954 27,771 +0.15(+5.25%)
Jul 24, 2014 2.889 2.954 2.791 2.807 12,993 -0.13(-4.46%)
Jul 23, 2014 2.823 3.020 2.791 2.938 37,497 +0.13(+4.66%)
Jul 22, 2014 2.750 2.856 2.750 2.807 53,155 +0.03(+1.18%)
Jul 21, 2014 2.782 2.845 2.747 2.774 148,582 -0.05(-1.74%)
Jul 18, 2014 2.831 2.971 2.816 2.823 33,484 -0.04(-1.43%)
Jul 17, 2014 3.020 3.020 2.831 2.864 48,253 -0.16(-5.41%)
Jul 16, 2014 3.020 3.036 2.971 3.028 21,422 +0.00(+0.00%)
Jul 15, 2014 3.134 3.151 2.975 3.028 58,096 -0.07(-2.12%)
Jul 14, 2014 3.012 3.093 2.954 3.093 36,870 +0.03(+1.07%)
Jul 11, 2014 3.118 3.151 2.971 3.061 53,090 -0.06(-1.84%)
Jul 10, 2014 3.028 3.118 2.946 3.118 80,012 +0.13(+4.24%)
Jul 09, 2014 2.819 3.024 2.700 2.991 78,343 +0.11(+3.98%)
Jul 08, 2014 2.746 2.926 2.689 2.877 34,720 +0.07(+2.33%)
Jul 07, 2014 2.811 2.852 2.770 2.811 8,439 -0.05(-1.71%)
Jul 03, 2014 2.762 2.860 2.860 2.860 2,202 +0.04(+1.27%)
Jul 02, 2014 2.828 2.852 2.787 2.824 26,187 -0.00(-0.12%)
Jul 01, 2014 2.901 2.901 2.819 2.828 28,614 -0.05(-1.70%)
Jun 30, 2014 2.934 2.934 2.787 2.877 13,048 -0.07(-2.22%)
Jun 27, 2014 2.876 2.942 2.762 2.942 60,187 +0.08(+2.86%)
Jun 26, 2014 2.762 2.877 2.746 2.860 9,546 +0.03(+1.16%)
Jun 25, 2014 2.738 2.860 2.738 2.828 3,049 -0.03(-1.00%)
Jun 24, 2014 2.828 2.909 2.819 2.856 16,088 +0.00(+0.14%)
Jun 23, 2014 2.877 2.893 2.770 2.852 43,535 -0.01(-0.29%)
Jun 20, 2014 2.860 2.860 2.721 2.860 13,297 -0.03(-1.13%)
Jun 19, 2014 2.738 2.909 2.738 2.893 139,207 +0.17(+6.31%)
Jun 18, 2014 2.779 2.779 2.697 2.721 28,575 -0.05(-1.84%)
Jun 17, 2014 2.713 2.795 2.713 2.772 9,913 -0.02(-0.80%)
Jun 16, 2014 2.754 2.819 2.705 2.795 13,526 +0.00(+0.00%)
Jun 13, 2014 2.756 2.811 2.614 2.795 59,871 +0.07(+2.70%)
Jun 12, 2014 2.779 2.779 2.705 2.721 13,630 -0.07(-2.63%)
Jun 11, 2014 2.738 2.819 2.738 2.795 13,921 -0.02(-0.58%)
Jun 10, 2014 2.770 2.860 2.746 2.811 27,897 +0.03(+1.17%)
Jun 06, 2014 2.713 2.779 2.713 2.779 1,496 -0.01(-0.28%)
Jun 05, 2014 2.819 2.828 2.746 2.787 8,183 -0.04(-1.30%)
Jun 04, 2014 2.783 2.824 2.783 2.824 2,371 -0.02(-0.57%)
Jun 03, 2014 2.795 2.856 2.717 2.840 9,420 +0.07(+2.35%)
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.