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 )

2.595 -0.045 (-1.70%)
Streaming Delayed Price Updated: 2:20 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 (%)
Jan 31, 2014 2.611 2.611 2.499 2.539 49,769 -0.04(-1.57%)
Jan 30, 2014 2.556 2.580 2.507 2.580 18,072 -0.01(-0.40%)
Jan 29, 2014 2.636 2.636 2.555 2.590 68,752 -0.07(-2.66%)
Jan 28, 2014 2.571 2.661 2.466 2.661 41,465 +0.11(+4.46%)
Jan 27, 2014 2.644 2.758 2.515 2.547 77,186 -0.06(-2.48%)
Jan 24, 2014 2.434 2.758 2.296 2.612 124,869 +0.23(+9.52%)
Jan 23, 2014 2.279 2.393 2.279 2.385 61,311 +0.11(+4.63%)
Jan 22, 2014 2.303 2.312 2.239 2.279 65,370 +0.02(+0.72%)
Jan 21, 2014 2.190 2.376 2.174 2.263 31,268 +0.07(+3.33%)
Jan 17, 2014 2.133 2.190 2.190 2.190 27,490 +0.08(+3.85%)
Jan 16, 2014 2.101 2.149 2.085 2.109 17,233 -0.01(-0.38%)
Jan 15, 2014 2.044 2.141 2.020 2.117 29,156 +0.07(+3.57%)
Jan 14, 2014 2.036 2.052 2.020 2.044 42,131 +0.02(+0.80%)
Jan 13, 2014 2.028 2.036 2.012 2.028 50,410 +0.01(+0.40%)
Jan 10, 2014 2.028 2.044 2.020 2.020 58,093 -0.01(-0.40%)
Jan 09, 2014 2.020 2.044 2.020 2.028 26,588 +0.01(+0.60%)
Jan 08, 2014 2.008 2.032 2.008 2.016 21,418 -0.02(-0.80%)
Jan 07, 2014 2.064 2.064 2.024 2.032 19,517 -0.03(-1.57%)
Jan 06, 2014 2.064 2.161 2.040 2.064 48,590 +0.01(+0.39%)
Jan 03, 2014 2.048 2.072 1.984 2.056 19,109 -0.01(-0.39%)
Jan 02, 2014 2.048 2.072 2.000 2.064 32,939 +0.01(+0.39%)
Dec 31, 2013 1.983 2.056 2.056 2.056 179,977 -0.02(-0.78%)
Dec 30, 2013 2.105 2.113 2.000 2.072 172,568 -0.07(-3.40%)
Dec 27, 2013 2.008 2.209 2.008 2.145 42,012 +0.12(+6.00%)
Dec 26, 2013 2.032 2.040 1.975 2.024 75,455 +0.02(+0.75%)
Dec 24, 2013 1.983 2.039 1.975 2.009 24,794 +0.02(+0.87%)
Dec 23, 2013 2.024 2.057 1.991 1.991 74,970 -0.06(-3.15%)
Dec 20, 2013 1.967 2.056 1.967 2.056 57,298 +0.04(+2.05%)
Dec 19, 2013 2.033 2.056 1.975 2.015 91,777 -0.07(-3.53%)
Dec 18, 2013 2.097 2.178 2.072 2.089 37,281 -0.06(-2.64%)
Dec 17, 2013 2.032 2.186 2.000 2.145 92,491 +0.08(+3.92%)
Dec 16, 2013 1.967 2.064 1.967 2.064 68,230 +0.08(+4.08%)
Dec 13, 2013 1.967 2.024 1.967 1.983 65,640 -0.01(-0.41%)
Dec 12, 2013 2.000 2.015 1.991 1.991 9,977 -0.03(-1.60%)
Dec 11, 2013 2.064 2.064 2.008 2.024 18,682 -0.04(-2.15%)
Dec 10, 2013 2.081 2.089 2.048 2.068 24,755 +0.02(+0.99%)
Dec 09, 2013 2.072 2.072 2.000 2.048 80,441 +0.00(+0.00%)
Dec 06, 2013 2.105 2.105 2.017 2.048 0 -0.02(-0.78%)
Dec 05, 2013 1.935 2.064 1.935 2.064 0 +0.13(+6.47%)
Dec 04, 2013 1.947 2.003 1.931 1.939 0 -0.02(-0.83%)
Dec 03, 2013 1.947 1.970 1.915 1.955 0 -0.02(-1.22%)
Dec 02, 2013 1.995 2.036 1.917 1.979 0 -0.05(-2.39%)
Nov 29, 2013 2.003 2.076 1.990 2.028 0 +0.02(+0.80%)
Nov 27, 2013 1.971 2.020 1.939 2.012 0 +0.04(+2.05%)
Nov 26, 2013 1.955 1.987 1.947 1.971 0 +0.02(+0.83%)
Nov 25, 2013 1.963 1.963 1.939 1.955 0 +0.00(+0.00%)
Nov 22, 2013 1.955 1.987 1.939 1.955 0 -0.02(-0.82%)
Nov 21, 2013 1.995 2.012 1.965 1.971 0 -0.02(-1.21%)
Nov 20, 2013 2.027 2.036 1.987 1.995 0 -0.04(-1.98%)
Nov 19, 2013 2.020 2.052 2.020 2.036 0 +0.03(+1.61%)
Nov 18, 2013 2.020 2.068 2.003 2.003 0 -0.05(-2.36%)
Nov 15, 2013 2.060 2.060 2.036 2.052 0 -0.01(-0.39%)
Nov 14, 2013 2.068 2.076 2.020 2.060 0 -0.03(-1.54%)
Nov 13, 2013 2.044 2.095 2.028 2.092 0 +0.07(+3.60%)
Nov 12, 2013 2.117 2.141 2.020 2.020 0 -0.10(-4.58%)
Nov 11, 2013 2.117 2.136 2.117 2.117 0 -0.01(-0.66%)
Nov 08, 2013 2.129 2.133 2.117 2.131 0 -0.02(-0.85%)
Nov 07, 2013 2.133 2.149 2.109 2.149 0 +0.02(+0.76%)
Nov 06, 2013 2.133 2.141 2.132 2.133 0 -0.00(-0.23%)
Nov 05, 2013 2.146 2.146 2.121 2.138 0 -0.02(-0.71%)
Nov 04, 2013 2.177 2.177 2.143 2.153 0 +0.01(+0.38%)
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.