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 (%)
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 24,113 -0.02(-1.26%)
Aug 29, 2016 1.688 1.722 1.663 1.675 33,165 -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 44,073 -0.03(-1.91%)
Aug 18, 2016 1.791 1.791 1.739 1.782 33,729 +0.00(+0.00%)
Aug 17, 2016 1.791 1.806 1.748 1.782 18,194 -0.01(-0.48%)
Aug 16, 2016 1.748 1.825 1.748 1.791 38,779 +0.02(+0.96%)
Aug 15, 2016 1.756 1.859 1.723 1.774 58,104 +0.03(+1.96%)
Aug 12, 2016 1.756 1.791 1.697 1.739 71,827 +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 17,602 +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 52,997 -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 22,103 +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 40,373 +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(+0.91%)
Jul 14, 2016 1.882 1.882 1.805 1.882 11,450 +0.03(+1.38%)
Jul 13, 2016 1.933 1.933 1.831 1.857 28,297 -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 94,875 +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 54,793 -0.08(-4.36%)
Jul 01, 2016 1.446 1.752 1.752 1.752 154,845 +0.31(+21.18%)
Jun 30, 2016 1.522 1.522 1.437 1.446 65,606 +0.01(+0.59%)
Jun 29, 2016 1.505 1.505 1.386 1.437 183,362 -0.07(-4.52%)
Jun 28, 2016 1.433 1.514 1.361 1.505 38,161 +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 1.488 243,444 -0.01(-0.57%)
Jun 23, 2016 1.514 1.571 1.454 1.497 44,067 -0.03(-2.22%)
Jun 22, 2016 1.548 1.565 1.531 1.531 20,231 -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 1.607 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 45,011 -0.02(-1.09%)
Jun 15, 2016 1.590 1.606 1.539 1.565 31,278 -0.04(-2.65%)
Jun 14, 2016 1.599 1.616 1.540 1.607 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 1.590 1.701 41,588 +0.03(+1.52%)
Jun 09, 2016 1.761 1.761 1.659 1.676 62,906 -0.05(-2.74%)
Jun 08, 2016 1.504 1.758 1.504 1.723 81,605 +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 54,446 +0.11(+7.83%)
Jun 02, 2016 1.402 1.436 1.359 1.410 9,556 +0.02(+1.22%)
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.