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 (%)
Jan 29, 2016 1.022 1.055 0.9795 1.005 23,890 +0.01(+0.85%)
Jan 28, 2016 1.030 1.039 0.9964 0.9964 20,305 -0.00(-0.24%)
Jan 27, 2016 1.047 1.055 0.9965 0.9987 6,557 +0.01(+1.09%)
Jan 26, 2016 1.030 1.055 0.9879 0.9879 9,963 -0.04(-4.10%)
Jan 25, 2016 1.055 1.055 1.030 1.030 20,164 -0.03(-2.40%)
Jan 22, 2016 1.055 1.072 1.055 1.055 17,608 +0.01(+0.81%)
Jan 21, 2016 1.022 1.064 1.013 1.047 16,107 +0.03(+2.48%)
Jan 20, 2016 1.013 1.039 1.005 1.022 52,067 -0.02(-1.63%)
Jan 19, 2016 1.013 1.047 1.013 1.039 37,258 +0.00(+0.00%)
Jan 15, 2016 1.030 1.039 1.039 1.039 29,725 -0.01(-0.81%)
Jan 14, 2016 1.022 1.047 0.9795 1.047 18,196 +0.05(+5.08%)
Jan 13, 2016 0.9889 1.055 0.9889 0.9964 22,312 -0.05(-5.22%)
Jan 12, 2016 1.013 1.089 0.9795 1.051 26,944 +0.04(+3.75%)
Jan 11, 2016 0.9964 1.013 0.9964 1.013 9,036 -0.02(-1.64%)
Jan 08, 2016 1.022 1.030 0.9998 1.030 11,548 +0.02(+1.67%)
Jan 07, 2016 0.9795 1.026 0.9795 1.013 51,711 +0.04(+3.67%)
Jan 06, 2016 0.9774 0.9942 0.9774 0.9774 18,421 -0.01(-0.85%)
Jan 05, 2016 0.9774 0.9942 0.9353 0.9858 43,856 +0.03(+2.63%)
Jan 04, 2016 0.9690 0.9858 0.9605 0.9605 11,028 -0.03(-2.56%)
Dec 31, 2015 1.003 0.9858 0.9858 0.9858 27,178 +0.00(+0.14%)
Dec 30, 2015 0.9774 1.003 0.9774 0.9845 16,914 +0.02(+1.60%)
Dec 29, 2015 1.053 1.095 0.9690 0.9690 95,437 -0.08(-7.26%)
Dec 28, 2015 1.095 1.095 1.045 1.045 47,809 -0.03(-3.12%)
Dec 24, 2015 1.020 1.078 1.078 1.078 21,600 -0.01(-0.77%)
Dec 23, 2015 1.028 1.095 1.027 1.087 35,633 +0.05(+5.15%)
Dec 22, 2015 1.011 1.053 1.011 1.034 31,846 +0.01(+0.69%)
Dec 21, 2015 1.020 1.045 1.020 1.027 23,871 -0.03(-2.53%)
Dec 18, 2015 0.9437 1.053 0.9133 1.053 58,210 +0.08(+8.70%)
Dec 17, 2015 0.9437 0.9858 0.9015 0.9690 24,542 +0.04(+4.55%)
Dec 16, 2015 0.8965 0.9774 0.8594 0.9268 93,003 +0.01(+0.92%)
Dec 15, 2015 0.9605 0.9858 0.9184 0.9184 29,982 -0.03(-3.54%)
Dec 14, 2015 0.9605 0.9858 0.9437 0.9521 14,964 -0.03(-2.59%)
Dec 11, 2015 0.9774 1.003 0.9605 0.9774 39,835 +0.00(+0.00%)
Dec 10, 2015 1.087 1.121 0.9437 0.9774 47,656 -0.09(-8.48%)
Dec 09, 2015 1.068 1.118 1.051 1.068 35,113 +0.01(+0.79%)
Dec 08, 2015 1.051 1.118 1.051 1.060 88,457 +0.03(+2.44%)
Dec 07, 2015 1.118 1.160 1.034 1.034 39,842 -0.08(-7.45%)
Dec 04, 2015 1.102 1.135 1.102 1.118 16,138 +0.02(+2.23%)
Dec 03, 2015 1.085 1.093 1.052 1.093 76,158 +0.01(+0.78%)
Dec 02, 2015 1.093 1.093 1.060 1.085 27,790 +0.02(+1.86%)
Dec 01, 2015 1.068 1.085 1.060 1.065 44,085 +0.01(+0.51%)
Nov 30, 2015 0.9923 1.060 0.9923 1.060 25,988 +0.08(+7.69%)
Nov 27, 2015 0.9628 1.051 0.9082 0.9839 27,228 +0.02(+1.74%)
Nov 25, 2015 0.9082 0.9670 0.9670 0.9670 18,551 +0.07(+7.48%)
Nov 24, 2015 0.9250 1.026 0.8493 0.8998 210,530 -0.05(-5.31%)
Nov 23, 2015 0.9923 1.093 0.9250 0.9502 512,378 -0.09(-8.87%)
Nov 20, 2015 1.110 1.110 1.001 1.043 208,792 -0.06(-5.34%)
Nov 19, 2015 1.118 1.152 1.102 1.102 33,375 -0.02(-1.50%)
Nov 18, 2015 1.177 1.194 1.118 1.118 84,170 -0.03(-2.92%)
Nov 17, 2015 1.160 1.228 1.127 1.152 45,132 -0.02(-1.44%)
Nov 16, 2015 1.194 1.211 1.169 1.169 27,900 -0.03(-2.11%)
Nov 13, 2015 1.194 1.202 1.160 1.194 9,885 +0.05(+4.41%)
Nov 12, 2015 1.194 1.211 1.144 1.144 47,424 +0.00(+0.00%)
Nov 11, 2015 1.287 1.287 1.144 1.144 86,344 -0.13(-9.93%)
Nov 10, 2015 1.228 1.354 1.228 1.270 19,867 +0.06(+4.86%)
Nov 09, 2015 1.177 1.211 1.161 1.211 27,637 +0.05(+4.35%)
Nov 06, 2015 1.169 1.202 1.160 1.160 23,902 -0.02(-1.43%)
Nov 05, 2015 1.228 1.228 1.169 1.177 9,398 -0.01(-0.53%)
Nov 04, 2015 1.226 1.226 1.184 1.184 17,485 +0.02(+1.73%)
Nov 03, 2015 1.184 1.226 1.158 1.163 39,077 -0.04(-3.08%)
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.