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 )

2.639 +0.049 (+1.90%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 14, 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 (%)
Jun 30, 2016 1.522 1.522 1.437 1.446 65,605 +0.01(+0.59%)
Jun 29, 2016 1.505 1.505 1.386 1.437 183,359 -0.07(-4.52%)
Jun 28, 2016 1.433 1.514 1.361 1.505 38,160 +0.03(+1.72%)
Jun 27, 2016 1.556 1.556 1.361 1.480 54,207 -0.01(-0.57%)
Jun 24, 2016 1.573 1.658 1.463 1.488 243,440 -0.01(-0.57%)
Jun 23, 2016 1.514 1.571 1.454 1.497 44,066 -0.03(-2.22%)
Jun 22, 2016 1.548 1.565 1.531 1.531 20,230 -0.03(-1.64%)
Jun 21, 2016 1.573 1.582 1.556 1.556 5,892 -0.05(-3.17%)
Jun 20, 2016 1.599 1.650 1.548 1.608 10,197 -0.01(-0.53%)
Jun 17, 2016 1.577 1.616 1.531 1.616 5,763 +0.07(+4.40%)
Jun 16, 2016 1.573 1.599 1.522 1.548 45,010 -0.02(-1.09%)
Jun 15, 2016 1.591 1.606 1.539 1.565 31,277 -0.04(-2.65%)
Jun 14, 2016 1.599 1.616 1.540 1.608 16,288 +0.01(+0.53%)
Jun 13, 2016 1.701 1.701 1.599 1.599 12,672 -0.10(-6.00%)
Jun 10, 2016 1.667 1.735 1.591 1.701 41,587 +0.03(+1.52%)
Jun 09, 2016 1.761 1.761 1.659 1.676 62,905 -0.05(-2.74%)
Jun 08, 2016 1.504 1.758 1.504 1.723 81,604 +0.22(+14.57%)
Jun 07, 2016 1.623 1.623 1.495 1.504 51,916 -0.03(-2.15%)
Jun 06, 2016 1.529 1.597 1.487 1.537 46,815 +0.02(+1.06%)
Jun 03, 2016 1.419 1.580 1.385 1.521 54,445 +0.11(+7.83%)
Jun 02, 2016 1.402 1.436 1.359 1.410 9,556 +0.02(+1.22%)
Jun 01, 2016 1.436 1.436 1.376 1.393 9,388 -0.03(-2.38%)
May 31, 2016 1.385 1.436 1.385 1.427 34,772 +0.06(+4.35%)
May 27, 2016 1.368 1.368 1.368 1.368 17,069 +0.01(+0.62%)
May 26, 2016 1.436 1.461 1.334 1.359 16,675 -0.08(-5.32%)
May 25, 2016 1.419 1.478 1.317 1.436 54,195 +0.01(+0.59%)
May 24, 2016 1.512 1.512 1.427 1.427 10,476 -0.03(-1.75%)
May 23, 2016 1.461 1.522 1.444 1.453 17,030 +0.00(+0.00%)
May 20, 2016 1.512 1.563 1.448 1.453 38,436 -0.05(-3.39%)
May 19, 2016 1.529 1.572 1.487 1.504 19,402 -0.04(-2.75%)
May 18, 2016 1.580 1.597 1.495 1.546 34,238 -0.05(-3.19%)
May 17, 2016 1.589 1.597 1.572 1.597 31,621 +0.01(+0.71%)
May 16, 2016 1.640 1.640 1.546 1.586 10,049 -0.00(-0.17%)
May 13, 2016 1.682 1.682 1.563 1.589 13,947 -0.01(-0.53%)
May 12, 2016 1.563 1.690 1.538 1.597 32,059 +0.03(+1.76%)
May 11, 2016 1.612 1.680 1.493 1.569 39,132 +0.00(+0.00%)
May 10, 2016 1.603 1.654 1.569 1.569 6,649 -0.06(-3.65%)
May 09, 2016 1.671 1.697 1.603 1.629 17,397 -0.03(-1.54%)
May 06, 2016 1.595 1.680 1.544 1.654 65,048 +0.07(+4.28%)
May 05, 2016 1.561 1.629 1.485 1.586 43,697 +0.08(+5.06%)
May 04, 2016 1.485 1.620 1.485 1.510 17,429 -0.08(-4.81%)
May 03, 2016 1.595 1.603 1.510 1.586 15,723 -0.02(-1.06%)
May 02, 2016 1.612 1.663 1.451 1.603 133,542 -0.01(-0.53%)
Apr 29, 2016 1.323 1.646 1.307 1.612 297,114 +0.26(+19.50%)
Apr 28, 2016 1.340 1.374 1.306 1.349 10,429 +0.00(+0.00%)
Apr 27, 2016 1.364 1.383 1.340 1.349 12,941 +0.01(+0.63%)
Apr 26, 2016 1.326 1.383 1.323 1.340 7,913 -0.02(-1.25%)
Apr 25, 2016 1.374 1.383 1.289 1.357 45,833 -0.01(-0.62%)
Apr 22, 2016 1.349 1.425 1.349 1.366 20,115 +0.01(+0.63%)
Apr 21, 2016 1.383 1.417 1.332 1.357 10,447 -0.02(-1.23%)
Apr 20, 2016 1.409 1.425 1.374 1.374 28,150 -0.05(-3.57%)
Apr 19, 2016 1.357 1.425 1.348 1.425 20,461 +0.12(+9.09%)
Apr 18, 2016 1.323 1.366 1.306 1.306 8,816 -0.01(-0.65%)
Apr 15, 2016 1.349 1.383 1.315 1.315 12,588 +0.01(+0.65%)
Apr 14, 2016 1.357 1.383 1.306 1.306 15,623 -0.03(-2.53%)
Apr 13, 2016 1.357 1.357 1.335 1.340 23,707 +0.00(+0.00%)
Apr 12, 2016 1.349 1.391 1.340 1.340 17,297 +0.01(+0.64%)
Apr 11, 2016 1.315 1.366 1.281 1.332 9,821 -0.02(-1.26%)
Apr 08, 2016 1.374 1.417 1.256 1.349 71,122 -0.05(-3.64%)
Apr 07, 2016 1.374 1.400 1.374 1.400 2,804 -0.03(-1.81%)
Apr 06, 2016 1.440 1.440 1.406 1.426 10,058 -0.02(-1.58%)
Apr 05, 2016 1.355 1.448 1.355 1.448 13,427 +0.08(+6.21%)
Apr 04, 2016 1.423 1.440 1.345 1.364 21,637 -0.08(-5.54%)
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.