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 UNCHANGED
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 (%)
Sep 30, 2016 1.555 1.615 1.520 1.571 34,235 +0.00(+0.00%)
Sep 29, 2016 1.641 1.641 1.537 1.571 22,607 +0.00(+0.00%)
Sep 28, 2016 1.571 1.596 1.537 1.571 15,262 -0.01(-0.54%)
Sep 27, 2016 1.622 1.631 1.558 1.579 10,689 -0.03(-1.60%)
Sep 26, 2016 1.639 1.639 1.588 1.605 8,413 -0.03(-2.08%)
Sep 23, 2016 1.631 1.776 1.596 1.639 167,267 -0.01(-0.52%)
Sep 22, 2016 1.673 1.716 1.648 1.648 22,203 -0.09(-4.93%)
Sep 21, 2016 1.707 1.776 1.691 1.733 76,816 +0.07(+4.10%)
Sep 20, 2016 1.707 1.707 1.665 1.665 7,177 -0.03(-2.01%)
Sep 19, 2016 1.673 1.776 1.665 1.699 118,004 +0.03(+1.53%)
Sep 16, 2016 1.545 1.673 1.545 1.673 45,928 +0.10(+6.52%)
Sep 15, 2016 1.570 1.665 1.528 1.571 135,878 -0.01(-0.54%)
Sep 14, 2016 1.545 1.605 1.511 1.579 62,264 +0.04(+2.78%)
Sep 13, 2016 1.579 1.614 1.537 1.537 7,878 -0.03(-2.17%)
Sep 12, 2016 1.622 1.648 1.562 1.571 11,217 -0.03(-1.66%)
Sep 09, 2016 1.682 1.682 1.528 1.597 87,842 -0.08(-4.54%)
Sep 08, 2016 1.684 1.742 1.673 1.673 12,041 -0.01(-0.38%)
Sep 07, 2016 1.722 1.782 1.671 1.680 22,011 -0.06(-3.43%)
Sep 06, 2016 1.680 1.774 1.671 1.739 46,282 +0.05(+3.03%)
Sep 02, 2016 1.620 1.688 1.688 1.688 7,154 +0.05(+3.13%)
Sep 01, 2016 1.627 1.666 1.620 1.637 47,841 -0.03(-2.04%)
Aug 31, 2016 1.663 1.688 1.646 1.671 14,097 +0.02(+1.03%)
Aug 30, 2016 1.705 1.705 1.620 1.654 24,112 -0.02(-1.26%)
Aug 29, 2016 1.688 1.722 1.663 1.675 33,164 -0.02(-1.27%)
Aug 26, 2016 1.782 1.782 1.671 1.697 11,371 +0.03(+1.53%)
Aug 25, 2016 1.731 1.731 1.663 1.671 11,294 -0.09(-4.85%)
Aug 24, 2016 1.710 1.782 1.710 1.756 5,296 +0.06(+3.27%)
Aug 23, 2016 1.731 1.731 1.688 1.701 25,997 -0.00(-0.26%)
Aug 22, 2016 1.739 1.774 1.705 1.705 23,754 -0.04(-2.44%)
Aug 19, 2016 1.790 1.833 1.722 1.748 44,072 -0.03(-1.91%)
Aug 18, 2016 1.791 1.791 1.739 1.782 33,728 +0.00(+0.00%)
Aug 17, 2016 1.791 1.806 1.748 1.782 18,193 -0.01(-0.48%)
Aug 16, 2016 1.748 1.825 1.748 1.791 38,778 +0.02(+0.96%)
Aug 15, 2016 1.756 1.859 1.723 1.774 58,103 +0.03(+1.96%)
Aug 12, 2016 1.756 1.791 1.697 1.739 71,826 +0.00(+0.00%)
Aug 11, 2016 1.734 1.791 1.731 1.739 8,269 -0.01(-0.37%)
Aug 10, 2016 1.805 1.805 1.737 1.746 16,252 -0.02(-0.95%)
Aug 09, 2016 1.703 1.805 1.703 1.763 17,601 +0.02(+0.96%)
Aug 08, 2016 1.754 1.805 1.746 1.746 11,560 -0.01(-0.73%)
Aug 05, 2016 1.805 1.831 1.712 1.759 52,996 -0.07(-3.95%)
Aug 04, 2016 1.899 1.899 1.814 1.831 34,479 -0.07(-3.59%)
Aug 03, 2016 1.908 1.920 1.822 1.899 42,587 -0.01(-0.45%)
Aug 02, 2016 1.942 1.942 1.858 1.908 19,432 -0.02(-0.88%)
Aug 01, 2016 1.925 1.925 1.834 1.925 22,102 +0.03(+1.80%)
Jul 29, 2016 1.925 1.933 1.848 1.891 28,151 -0.05(-2.63%)
Jul 28, 2016 1.916 1.942 1.857 1.942 4,371 +0.03(+1.33%)
Jul 27, 2016 1.848 1.916 1.797 1.916 18,164 +0.12(+6.63%)
Jul 26, 2016 1.797 1.839 1.788 1.797 5,393 -0.03(-1.40%)
Jul 25, 2016 1.873 1.873 1.780 1.822 19,160 +0.00(+0.00%)
Jul 22, 2016 1.839 1.874 1.805 1.822 18,665 -0.04(-2.28%)
Jul 21, 2016 1.865 1.874 1.831 1.865 8,657 +0.00(+0.00%)
Jul 20, 2016 1.874 1.898 1.848 1.865 40,372 +0.01(+0.46%)
Jul 19, 2016 1.899 1.899 1.848 1.857 10,543 -0.02(-0.86%)
Jul 18, 2016 1.882 1.882 1.839 1.873 7,023 -0.03(-1.39%)
Jul 15, 2016 1.891 1.899 1.831 1.899 5,793 +0.02(+0.90%)
Jul 14, 2016 1.882 1.882 1.805 1.882 11,449 +0.03(+1.38%)
Jul 13, 2016 1.933 1.933 1.831 1.857 28,296 -0.10(-5.22%)
Jul 12, 2016 1.959 1.967 1.839 1.959 19,896 +0.06(+3.14%)
Jul 11, 2016 1.848 1.982 1.839 1.899 94,873 +0.09(+5.19%)
Jul 08, 2016 1.780 1.848 1.822 1.805 32,370 -0.02(-0.93%)
Jul 07, 2016 1.831 1.837 1.712 1.822 46,522 +0.15(+8.76%)
Jul 05, 2016 1.701 1.701 1.659 1.676 54,792 -0.08(-4.36%)
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.