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 -0.080 (-2.94%)
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 (%)
Sep 30, 2014 3.283 3.283 2.757 2.913 52,454 +0.09(+3.20%)
Sep 29, 2014 2.905 2.913 2.733 2.823 16,128 -0.09(-3.10%)
Sep 26, 2014 2.963 2.963 2.913 2.913 3,823 +0.01(+0.28%)
Sep 25, 2014 2.889 2.987 2.872 2.905 33,113 -0.06(-1.94%)
Sep 24, 2014 2.831 2.979 2.757 2.963 40,069 +0.13(+4.64%)
Sep 23, 2014 2.811 2.922 2.708 2.831 38,194 +0.02(+0.58%)
Sep 22, 2014 2.889 2.954 2.790 2.815 37,231 -0.13(-4.46%)
Sep 19, 2014 2.946 2.946 2.856 2.946 20,726 +0.01(+0.28%)
Sep 18, 2014 2.889 2.946 2.864 2.938 18,292 +0.02(+0.85%)
Sep 17, 2014 2.880 3.012 2.839 2.913 66,717 +0.04(+1.43%)
Sep 16, 2014 2.774 3.012 2.725 2.872 82,310 +0.17(+6.38%)
Sep 15, 2014 2.856 2.856 2.675 2.700 23,827 -0.06(-2.08%)
Sep 12, 2014 2.905 2.930 2.749 2.757 31,545 -0.11(-3.73%)
Sep 11, 2014 2.864 3.028 2.848 2.864 27,408 -0.07(-2.38%)
Sep 10, 2014 3.008 3.057 2.893 2.934 4,830 -0.05(-1.65%)
Sep 09, 2014 3.049 3.114 2.963 2.983 26,539 -0.07(-2.15%)
Sep 08, 2014 3.024 3.106 2.950 3.049 25,972 -0.06(-1.85%)
Sep 05, 2014 3.073 3.106 2.951 3.106 13,523 +0.06(+1.88%)
Sep 04, 2014 3.114 3.114 3.049 3.049 8,344 -0.05(-1.59%)
Sep 03, 2014 3.073 3.122 3.065 3.098 20,740 +0.03(+1.07%)
Sep 02, 2014 3.073 3.073 3.016 3.065 15,907 -0.05(-1.58%)
Aug 29, 2014 2.835 3.114 3.114 3.114 46,003 +0.08(+2.70%)
Aug 28, 2014 2.852 3.040 2.844 3.032 34,424 +0.11(+3.93%)
Aug 27, 2014 2.942 2.942 2.901 2.917 2,988 -0.02(-0.84%)
Aug 26, 2014 2.934 2.991 2.934 2.942 20,287 -0.04(-1.37%)
Aug 25, 2014 2.917 2.991 2.901 2.983 15,002 +0.04(+1.39%)
Aug 22, 2014 2.950 2.950 2.852 2.942 4,589 +0.01(+0.28%)
Aug 21, 2014 2.909 2.991 2.811 2.934 34,258 -0.06(-1.92%)
Aug 20, 2014 2.950 2.991 2.885 2.991 13,297 +0.08(+2.82%)
Aug 19, 2014 2.811 2.950 2.811 2.909 2,300 +0.00(+0.00%)
Aug 18, 2014 2.827 2.950 2.885 2.909 17,654 +0.02(+0.85%)
Aug 15, 2014 2.827 2.893 2.827 2.885 16,716 -0.01(-0.42%)
Aug 14, 2014 2.835 2.897 2.835 2.897 2,407 +0.05(+1.87%)
Aug 13, 2014 2.835 2.901 2.827 2.844 8,355 +0.01(+0.29%)
Aug 12, 2014 2.852 2.901 2.835 2.835 6,438 +0.00(+0.00%)
Aug 11, 2014 2.827 2.901 2.827 2.835 13,903 +0.00(+0.00%)
Aug 08, 2014 2.827 2.942 2.827 2.835 16,539 -0.01(-0.29%)
Aug 07, 2014 2.901 2.901 2.827 2.844 4,414 -0.03(-1.00%)
Aug 06, 2014 2.894 2.930 2.815 2.872 2,131 +0.04(+1.45%)
Aug 05, 2014 2.799 2.864 2.799 2.831 21,509 -0.03(-1.14%)
Aug 04, 2014 2.840 2.889 2.799 2.864 15,816 +0.00(+0.00%)
Aug 01, 2014 2.807 2.946 2.807 2.864 4,908 -0.02(-0.57%)
Jul 31, 2014 2.840 2.885 2.791 2.881 4,230 -0.02(-0.57%)
Jul 30, 2014 2.929 2.930 2.823 2.897 25,634 -0.03(-1.09%)
Jul 29, 2014 2.856 2.930 2.791 2.929 3,526 +0.06(+2.26%)
Jul 28, 2014 2.897 2.897 2.782 2.864 31,446 -0.09(-3.05%)
Jul 25, 2014 2.774 2.954 2.774 2.954 27,772 +0.15(+5.25%)
Jul 24, 2014 2.889 2.954 2.791 2.807 12,993 -0.13(-4.46%)
Jul 23, 2014 2.823 3.020 2.791 2.938 37,497 +0.13(+4.66%)
Jul 22, 2014 2.750 2.856 2.750 2.807 53,156 +0.03(+1.18%)
Jul 21, 2014 2.782 2.845 2.747 2.774 148,585 -0.05(-1.74%)
Jul 18, 2014 2.831 2.971 2.816 2.823 33,484 -0.04(-1.43%)
Jul 17, 2014 3.020 3.020 2.831 2.864 48,253 -0.16(-5.41%)
Jul 16, 2014 3.020 3.036 2.971 3.028 21,422 +0.00(+0.00%)
Jul 15, 2014 3.134 3.151 2.975 3.028 58,096 -0.07(-2.12%)
Jul 14, 2014 3.011 3.093 2.954 3.093 36,871 +0.03(+1.07%)
Jul 11, 2014 3.118 3.151 2.971 3.061 53,091 -0.06(-1.84%)
Jul 10, 2014 3.028 3.118 2.946 3.118 80,013 +0.13(+4.24%)
Jul 09, 2014 2.819 3.024 2.700 2.991 78,344 +0.11(+3.98%)
Jul 08, 2014 2.746 2.926 2.689 2.877 34,721 +0.07(+2.33%)
Jul 07, 2014 2.811 2.852 2.770 2.811 8,439 -0.05(-1.71%)
Jul 03, 2014 2.762 2.860 2.860 2.860 2,202 +0.04(+1.27%)
Jul 02, 2014 2.828 2.852 2.787 2.824 26,187 -0.00(-0.12%)
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.