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 (%)
Mar 31, 2017 1.364 1.364 1.310 1.345 13,264 +0.01(+0.64%)
Mar 30, 2017 1.345 1.362 1.327 1.336 17,312 -0.04(-2.67%)
Mar 29, 2017 1.345 1.388 1.345 1.373 27,709 +0.04(+2.75%)
Mar 28, 2017 1.293 1.377 1.293 1.336 18,442 +0.04(+3.33%)
Mar 27, 2017 1.379 1.388 1.293 1.293 28,545 -0.08(-5.66%)
Mar 24, 2017 1.418 1.439 1.370 1.370 15,850 -0.03(-2.44%)
Mar 23, 2017 1.414 1.465 1.386 1.405 17,754 +0.02(+1.23%)
Mar 22, 2017 1.338 1.389 1.293 1.388 40,199 +0.08(+5.92%)
Mar 21, 2017 1.362 1.396 1.293 1.310 58,441 -0.09(-6.17%)
Mar 20, 2017 1.370 1.422 1.327 1.396 27,581 +0.02(+1.25%)
Mar 17, 2017 1.388 1.422 1.348 1.379 14,265 +0.01(+0.59%)
Mar 16, 2017 1.362 1.415 1.345 1.371 23,533 +0.02(+1.31%)
Mar 15, 2017 1.302 1.422 1.299 1.353 27,804 +0.05(+3.97%)
Mar 14, 2017 1.336 1.336 1.207 1.302 87,101 -0.03(-2.58%)
Mar 13, 2017 1.353 1.370 1.336 1.336 19,444 -0.03(-1.90%)
Mar 10, 2017 1.319 1.388 1.319 1.362 9,339 +0.03(+2.60%)
Mar 09, 2017 1.302 1.353 1.293 1.327 17,551 +0.04(+2.84%)
Mar 08, 2017 1.446 1.446 1.291 1.291 97,555 -0.13(-9.09%)
Mar 07, 2017 1.437 1.471 1.403 1.420 50,865 -0.09(-5.71%)
Mar 06, 2017 1.532 1.549 1.463 1.506 32,731 +0.00(+0.00%)
Mar 03, 2017 1.506 1.549 1.464 1.506 30,068 -0.01(-0.57%)
Mar 02, 2017 1.532 1.712 1.497 1.514 192,355 +0.03(+1.73%)
Mar 01, 2017 1.535 1.566 1.420 1.489 104,838 -0.09(-5.98%)
Feb 28, 2017 1.575 1.583 1.514 1.583 22,226 +0.04(+2.79%)
Feb 27, 2017 1.558 1.592 1.514 1.540 92,210 -0.02(-1.11%)
Feb 24, 2017 1.540 1.592 1.532 1.558 5,379 -0.01(-0.54%)
Feb 23, 2017 1.532 1.575 1.532 1.566 48,767 +0.04(+2.83%)
Feb 22, 2017 1.514 1.540 1.497 1.523 11,690 +0.03(+2.31%)
Feb 21, 2017 1.558 1.558 1.489 1.489 23,874 -0.05(-3.35%)
Feb 17, 2017 1.540 1.540 1.540 0 -0.06(-3.76%)
Feb 16, 2017 1.532 1.601 1.497 1.601 22,552 +0.05(+3.33%)
Feb 15, 2017 1.583 1.600 1.525 1.549 51,717 -0.03(-1.64%)
Feb 14, 2017 1.601 1.601 1.558 1.575 18,246 -0.03(-1.61%)
Feb 13, 2017 1.592 1.601 1.566 1.601 69,749 +0.00(+0.00%)
Feb 10, 2017 1.721 1.721 1.592 1.601 17,525 -0.09(-5.58%)
Feb 09, 2017 1.730 1.740 1.669 1.695 14,502 +0.00(+0.13%)
Feb 08, 2017 1.736 1.762 1.676 1.693 70,572 +0.00(+0.00%)
Feb 07, 2017 1.706 1.750 1.693 1.693 44,171 +0.01(+0.51%)
Feb 06, 2017 1.573 1.753 1.573 1.684 154,802 +0.09(+5.95%)
Feb 03, 2017 1.590 1.607 1.529 1.590 44,409 +0.00(+0.00%)
Feb 02, 2017 1.504 1.598 1.452 1.590 25,397 +0.11(+7.56%)
Feb 01, 2017 1.504 1.504 1.452 1.478 14,277 -0.03(-1.71%)
Jan 31, 2017 1.461 1.504 1.444 1.504 31,521 +0.09(+6.06%)
Jan 30, 2017 1.452 1.452 1.418 1.418 8,481 -0.02(-1.36%)
Jan 27, 2017 1.401 1.461 1.401 1.438 8,351 +0.05(+3.25%)
Jan 26, 2017 1.418 1.494 1.392 1.392 15,440 -0.03(-2.40%)
Jan 25, 2017 1.444 1.514 1.418 1.427 53,528 -0.02(-1.19%)
Jan 24, 2017 1.444 1.444 1.401 1.444 22,245 +0.00(+0.30%)
Jan 23, 2017 1.401 1.452 1.401 1.440 15,507 +0.06(+4.69%)
Jan 20, 2017 1.375 1.401 1.341 1.375 22,935 -0.03(-1.84%)
Jan 19, 2017 1.461 1.461 1.349 1.401 43,272 -0.03(-2.40%)
Jan 18, 2017 1.315 1.530 1.253 1.435 174,386 +0.13(+9.86%)
Jan 17, 2017 1.315 1.315 1.300 1.306 59,522 -0.02(-1.29%)
Jan 13, 2017 1.323 1.323 1.323 0 -0.03(-1.91%)
Jan 12, 2017 1.315 1.366 1.306 1.349 19,057 +0.04(+3.30%)
Jan 11, 2017 1.304 1.330 1.301 1.306 73,460 +0.01(+0.82%)
Jan 10, 2017 1.287 1.296 1.270 1.296 16,459 +0.01(+0.67%)
Jan 09, 2017 1.261 1.313 1.241 1.287 50,852 +0.03(+2.04%)
Jan 06, 2017 1.261 1.317 1.244 1.261 33,550 +0.00(+0.00%)
Jan 05, 2017 1.201 1.261 1.201 1.261 61,492 +0.07(+5.76%)
Jan 04, 2017 1.197 1.261 1.193 1.193 40,205 -0.05(-4.14%)
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.