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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 2.570 2.668 2.570 2.619 12,438 +0.01(+0.31%)
Mar 28, 2014 2.652 2.725 2.195 2.611 43,734 -0.05(-2.05%)
Mar 27, 2014 2.954 2.954 2.480 2.666 155,415 -0.31(-10.49%)
Mar 26, 2014 2.994 3.019 2.978 2.978 69,959 -0.03(-1.08%)
Mar 25, 2014 3.011 3.034 2.986 3.011 22,112 -0.02(-0.81%)
Mar 24, 2014 3.043 3.092 2.994 3.035 42,927 -0.06(-1.85%)
Mar 21, 2014 3.141 3.141 3.009 3.092 16,000 -0.01(-0.26%)
Mar 20, 2014 3.129 3.133 3.052 3.100 6,459 -0.04(-1.30%)
Mar 19, 2014 3.125 3.141 3.060 3.141 39,326 +0.02(+0.52%)
Mar 18, 2014 3.019 3.149 2.954 3.125 37,192 +0.08(+2.68%)
Mar 17, 2014 3.011 3.069 2.945 3.043 45,745 -0.02(-0.53%)
Mar 14, 2014 3.190 3.304 2.994 3.060 347,420 -0.12(-3.85%)
Mar 13, 2014 3.076 3.264 2.970 3.182 152,369 +0.12(+4.00%)
Mar 12, 2014 2.970 3.084 2.945 3.060 36,446 +0.09(+3.02%)
Mar 11, 2014 2.994 3.109 2.945 2.970 77,680 -0.02(-0.82%)
Mar 10, 2014 2.994 3.035 2.945 2.994 18,225 -0.01(-0.27%)
Mar 07, 2014 3.003 3.051 2.994 3.003 11,562 -0.02(-0.81%)
Mar 06, 2014 2.966 3.088 2.962 3.027 27,583 +0.01(+0.35%)
Mar 05, 2014 3.031 3.031 2.966 3.016 13,658 -0.04(-1.28%)
Mar 04, 2014 3.072 3.104 2.998 3.056 24,889 -0.05(-1.57%)
Mar 03, 2014 2.884 3.121 2.884 3.104 66,761 +0.19(+6.42%)
Feb 28, 2014 3.015 3.032 2.893 2.917 22,427 -0.11(-3.50%)
Feb 27, 2014 2.877 3.031 2.876 3.023 55,890 +0.07(+2.20%)
Feb 26, 2014 2.917 2.963 2.868 2.958 39,372 +0.01(+0.28%)
Feb 25, 2014 2.925 2.974 2.925 2.950 13,031 +0.01(+0.28%)
Feb 24, 2014 3.047 3.047 2.925 2.941 12,882 -0.01(-0.28%)
Feb 21, 2014 3.145 3.145 2.950 2.950 37,570 -0.16(-5.23%)
Feb 20, 2014 3.039 3.170 2.958 3.112 70,918 +0.03(+1.05%)
Feb 19, 2014 3.145 3.170 3.023 3.080 43,364 -0.11(-3.57%)
Feb 18, 2014 3.161 3.194 3.007 3.194 102,950 +0.11(+3.43%)
Feb 14, 2014 2.803 3.088 3.088 3.088 175,133 +0.33(+11.80%)
Feb 13, 2014 2.738 2.798 2.730 2.762 44,642 +0.04(+1.50%)
Feb 12, 2014 2.738 2.770 2.681 2.721 35,374 -0.07(-2.34%)
Feb 11, 2014 2.893 2.893 2.583 2.787 107,634 -0.06(-2.01%)
Feb 10, 2014 2.526 3.003 2.501 2.844 333,386 +0.40(+16.33%)
Feb 07, 2014 2.436 2.526 2.427 2.444 27,688 -0.02(-0.66%)
Feb 06, 2014 2.420 2.469 2.281 2.461 54,675 +0.05(+2.20%)
Feb 05, 2014 2.473 2.473 2.383 2.408 70,894 -0.02(-0.84%)
Feb 04, 2014 2.400 2.440 2.335 2.428 16,785 +0.00(+0.13%)
Feb 03, 2014 2.465 2.578 2.391 2.425 52,331 -0.12(-4.76%)
Jan 31, 2014 2.618 2.618 2.506 2.546 49,631 -0.04(-1.57%)
Jan 30, 2014 2.563 2.587 2.514 2.587 18,022 -0.01(-0.40%)
Jan 29, 2014 2.644 2.644 2.562 2.597 68,561 -0.07(-2.66%)
Jan 28, 2014 2.579 2.668 2.473 2.668 41,350 +0.11(+4.46%)
Jan 27, 2014 2.652 2.766 2.522 2.554 76,972 -0.07(-2.48%)
Jan 24, 2014 2.440 2.766 2.302 2.619 124,523 +0.23(+9.52%)
Jan 23, 2014 2.286 2.400 2.286 2.391 61,141 +0.11(+4.63%)
Jan 22, 2014 2.309 2.318 2.245 2.286 65,189 +0.02(+0.72%)
Jan 21, 2014 2.196 2.383 2.180 2.269 31,181 +0.07(+3.33%)
Jan 17, 2014 2.139 2.196 2.196 2.196 27,414 +0.08(+3.85%)
Jan 16, 2014 2.107 2.155 2.091 2.115 17,185 -0.01(-0.38%)
Jan 15, 2014 2.050 2.147 2.026 2.123 29,075 +0.07(+3.57%)
Jan 14, 2014 2.042 2.058 2.025 2.050 42,014 +0.02(+0.80%)
Jan 13, 2014 2.034 2.042 2.017 2.034 50,271 +0.01(+0.40%)
Jan 10, 2014 2.034 2.050 2.025 2.025 57,932 -0.01(-0.40%)
Jan 09, 2014 2.025 2.050 2.025 2.034 26,514 +0.01(+0.60%)
Jan 08, 2014 2.013 2.038 2.013 2.021 21,358 -0.02(-0.80%)
Jan 07, 2014 2.070 2.070 2.029 2.038 19,462 -0.03(-1.57%)
Jan 06, 2014 2.070 2.167 2.046 2.070 48,455 +0.01(+0.39%)
Jan 03, 2014 2.054 2.078 1.990 2.062 19,056 -0.01(-0.39%)
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.