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 )

2.590 -0.050 (-1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Dec 30, 2016 1.167 1.167 1.167 0 +0.03(+2.25%)
Dec 29, 2016 1.090 1.150 1.081 1.141 54,742 +0.07(+6.40%)
Dec 28, 2016 1.133 1.156 1.072 1.072 115,895 -0.06(-5.52%)
Dec 27, 2016 1.175 1.175 1.098 1.135 48,295 -0.03(-2.72%)
Dec 23, 2016 1.167 1.167 1.167 0 +0.04(+3.82%)
Dec 22, 2016 1.184 1.193 1.124 1.124 8,811 -0.03(-2.96%)
Dec 21, 2016 1.150 1.218 1.115 1.158 18,115 +0.00(+0.00%)
Dec 20, 2016 1.244 1.270 1.141 1.158 87,714 -0.04(-3.57%)
Dec 19, 2016 1.193 1.261 1.167 1.201 24,779 +0.03(+2.19%)
Dec 16, 2016 1.227 1.287 1.175 1.175 120,295 -0.09(-6.80%)
Dec 15, 2016 1.201 1.261 1.158 1.261 50,326 +0.05(+4.26%)
Dec 14, 2016 1.278 1.278 1.210 1.210 22,464 -0.05(-4.08%)
Dec 13, 2016 1.253 1.261 1.219 1.261 13,414 +0.03(+2.80%)
Dec 12, 2016 1.244 1.313 1.210 1.227 48,978 -0.03(-2.05%)
Dec 09, 2016 1.326 1.338 1.218 1.253 120,743 -0.03(-2.67%)
Dec 08, 2016 1.261 1.321 1.227 1.287 27,733 +0.03(+2.21%)
Dec 07, 2016 1.242 1.268 1.242 1.259 31,157 +0.01(+0.69%)
Dec 06, 2016 1.244 1.282 1.244 1.251 11,141 -0.01(-0.68%)
Dec 05, 2016 1.225 1.280 1.225 1.259 17,805 +0.06(+5.27%)
Dec 02, 2016 1.182 1.251 1.182 1.196 37,151 +0.01(+1.19%)
Dec 01, 2016 1.251 1.276 1.182 1.182 49,590 -0.05(-4.17%)
Nov 30, 2016 1.268 1.285 1.233 1.233 24,097 -0.03(-2.04%)
Nov 29, 2016 1.291 1.345 1.242 1.259 118,295 +0.02(+1.38%)
Nov 28, 2016 1.242 1.345 1.242 1.242 114,628 -0.02(-1.36%)
Nov 25, 2016 1.259 1.319 1.216 1.259 35,563 +0.03(+2.08%)
Nov 23, 2016 1.233 1.233 1.233 0 -0.09(-6.49%)
Nov 22, 2016 1.310 1.319 1.285 1.319 18,625 +0.01(+0.65%)
Nov 21, 2016 1.328 1.336 1.268 1.310 34,983 +0.00(+0.00%)
Nov 18, 2016 1.328 1.379 1.253 1.310 188,202 -0.04(-3.16%)
Nov 17, 2016 1.379 1.439 1.293 1.353 145,783 -0.04(-2.73%)
Nov 16, 2016 1.405 1.422 1.319 1.391 7,027 +0.03(+2.16%)
Nov 15, 2016 1.448 1.448 1.362 1.362 13,607 -0.03(-1.85%)
Nov 14, 2016 1.328 1.507 1.285 1.388 305,516 +0.08(+5.88%)
Nov 11, 2016 1.319 1.336 1.216 1.310 123,051 -0.03(-1.92%)
Nov 10, 2016 1.370 1.370 1.285 1.336 65,511 +0.01(+0.64%)
Nov 09, 2016 1.291 1.336 1.291 1.328 45,329 +0.06(+4.91%)
Nov 08, 2016 1.283 1.283 1.248 1.266 7,027 +0.02(+1.37%)
Nov 07, 2016 1.283 1.308 1.206 1.248 38,541 +0.03(+2.82%)
Nov 04, 2016 1.240 1.289 1.214 1.214 6,144 -0.03(-2.74%)
Nov 03, 2016 1.325 1.325 1.248 1.248 29,257 -0.04(-3.31%)
Nov 02, 2016 1.300 1.334 1.291 1.291 39,535 -0.02(-1.88%)
Nov 01, 2016 1.342 1.349 1.316 1.316 18,604 -0.05(-3.82%)
Oct 31, 2016 1.357 1.368 1.345 1.368 7,096 +0.01(+0.63%)
Oct 28, 2016 1.325 1.368 1.300 1.360 13,667 +0.03(+2.58%)
Oct 27, 2016 1.334 1.377 1.300 1.325 13,720 -0.01(-0.64%)
Oct 26, 2016 1.377 1.377 1.334 1.334 10,972 -0.03(-2.50%)
Oct 25, 2016 1.395 1.395 1.351 1.368 13,205 +0.00(+0.00%)
Oct 24, 2016 1.385 1.488 1.340 1.368 41,141 -0.02(-1.23%)
Oct 21, 2016 1.428 1.462 1.385 1.385 75,452 -0.09(-5.81%)
Oct 20, 2016 1.528 1.531 1.428 1.471 39,464 -0.03(-2.27%)
Oct 19, 2016 1.496 1.599 1.488 1.505 51,146 -0.04(-2.76%)
Oct 18, 2016 1.573 1.642 1.479 1.548 290,778 -0.02(-1.09%)
Oct 17, 2016 1.667 1.667 1.565 1.565 53,167 -0.07(-4.19%)
Oct 14, 2016 1.582 1.633 1.531 1.633 56,389 +0.06(+3.80%)
Oct 13, 2016 1.505 1.599 1.432 1.573 64,262 +0.05(+3.37%)
Oct 12, 2016 1.402 1.548 1.402 1.522 40,544 +0.08(+5.39%)
Oct 11, 2016 1.385 1.444 1.308 1.444 161,675 +0.05(+3.62%)
Oct 10, 2016 1.377 1.402 1.377 1.394 5,766 +0.01(+0.62%)
Oct 07, 2016 1.419 1.419 1.385 1.385 3,096 +0.01(+0.62%)
Oct 06, 2016 1.411 1.428 1.377 1.377 19,017 -0.02(-1.23%)
Oct 05, 2016 1.359 1.411 1.357 1.394 16,929 +0.04(+3.00%)
Oct 04, 2016 1.495 1.553 1.323 1.353 105,304 -0.18(-11.99%)
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.