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 (%)
Nov 30, 2016 1.268 1.285 1.233 1.233 24,097 -0.03(-2.04%)
Nov 29, 2016 1.291 1.345 1.242 1.259 118,295 +0.02(+1.38%)
Nov 28, 2016 1.242 1.345 1.242 1.242 114,628 -0.02(-1.36%)
Nov 25, 2016 1.259 1.319 1.216 1.259 35,563 +0.03(+2.08%)
Nov 23, 2016 1.233 1.233 1.233 0 -0.09(-6.49%)
Nov 22, 2016 1.310 1.319 1.285 1.319 18,625 +0.01(+0.65%)
Nov 21, 2016 1.328 1.336 1.268 1.310 34,983 +0.00(+0.00%)
Nov 18, 2016 1.328 1.379 1.253 1.310 188,202 -0.04(-3.16%)
Nov 17, 2016 1.379 1.439 1.293 1.353 145,783 -0.04(-2.73%)
Nov 16, 2016 1.405 1.422 1.319 1.391 7,027 +0.03(+2.16%)
Nov 15, 2016 1.448 1.448 1.362 1.362 13,607 -0.03(-1.85%)
Nov 14, 2016 1.328 1.507 1.285 1.388 305,516 +0.08(+5.88%)
Nov 11, 2016 1.319 1.336 1.216 1.310 123,051 -0.03(-1.92%)
Nov 10, 2016 1.370 1.370 1.285 1.336 65,511 +0.01(+0.64%)
Nov 09, 2016 1.291 1.336 1.291 1.328 45,329 +0.06(+4.91%)
Nov 08, 2016 1.283 1.283 1.248 1.266 7,027 +0.02(+1.37%)
Nov 07, 2016 1.283 1.308 1.206 1.248 38,541 +0.03(+2.82%)
Nov 04, 2016 1.240 1.289 1.214 1.214 6,144 -0.03(-2.74%)
Nov 03, 2016 1.325 1.325 1.248 1.248 29,257 -0.04(-3.31%)
Nov 02, 2016 1.300 1.334 1.291 1.291 39,535 -0.02(-1.88%)
Nov 01, 2016 1.342 1.349 1.316 1.316 18,604 -0.05(-3.82%)
Oct 31, 2016 1.357 1.368 1.345 1.368 7,096 +0.01(+0.63%)
Oct 28, 2016 1.325 1.368 1.300 1.360 13,667 +0.03(+2.58%)
Oct 27, 2016 1.334 1.377 1.300 1.325 13,720 -0.01(-0.64%)
Oct 26, 2016 1.377 1.377 1.334 1.334 10,972 -0.03(-2.50%)
Oct 25, 2016 1.395 1.395 1.351 1.368 13,205 +0.00(+0.00%)
Oct 24, 2016 1.385 1.488 1.340 1.368 41,141 -0.02(-1.23%)
Oct 21, 2016 1.428 1.462 1.385 1.385 75,452 -0.09(-5.81%)
Oct 20, 2016 1.528 1.531 1.428 1.471 39,464 -0.03(-2.27%)
Oct 19, 2016 1.496 1.599 1.488 1.505 51,146 -0.04(-2.76%)
Oct 18, 2016 1.573 1.642 1.479 1.548 290,778 -0.02(-1.09%)
Oct 17, 2016 1.667 1.667 1.565 1.565 53,167 -0.07(-4.19%)
Oct 14, 2016 1.582 1.633 1.531 1.633 56,389 +0.06(+3.80%)
Oct 13, 2016 1.505 1.599 1.432 1.573 64,262 +0.05(+3.37%)
Oct 12, 2016 1.402 1.548 1.402 1.522 40,544 +0.08(+5.39%)
Oct 11, 2016 1.385 1.444 1.308 1.444 161,675 +0.05(+3.62%)
Oct 10, 2016 1.377 1.402 1.377 1.394 5,766 +0.01(+0.62%)
Oct 07, 2016 1.419 1.419 1.385 1.385 3,096 +0.01(+0.62%)
Oct 06, 2016 1.411 1.428 1.377 1.377 19,017 -0.02(-1.23%)
Oct 05, 2016 1.359 1.411 1.357 1.394 16,929 +0.04(+3.00%)
Oct 04, 2016 1.495 1.553 1.323 1.353 105,304 -0.18(-11.99%)
Oct 03, 2016 1.588 1.588 1.538 1.538 21,116 -0.03(-2.12%)
Sep 30, 2016 1.555 1.615 1.520 1.571 34,235 +0.00(+0.00%)
Sep 29, 2016 1.641 1.641 1.537 1.571 22,607 +0.00(+0.00%)
Sep 28, 2016 1.571 1.596 1.537 1.571 15,262 -0.01(-0.54%)
Sep 27, 2016 1.622 1.631 1.558 1.579 10,689 -0.03(-1.60%)
Sep 26, 2016 1.639 1.639 1.588 1.605 8,413 -0.03(-2.08%)
Sep 23, 2016 1.631 1.776 1.596 1.639 167,270 -0.01(-0.52%)
Sep 22, 2016 1.673 1.716 1.648 1.648 22,203 -0.09(-4.93%)
Sep 21, 2016 1.707 1.776 1.691 1.733 76,817 +0.07(+4.10%)
Sep 20, 2016 1.707 1.707 1.665 1.665 7,177 -0.03(-2.01%)
Sep 19, 2016 1.673 1.776 1.665 1.699 118,006 +0.03(+1.53%)
Sep 16, 2016 1.545 1.673 1.545 1.673 45,929 +0.10(+6.52%)
Sep 15, 2016 1.570 1.665 1.528 1.571 135,880 -0.01(-0.54%)
Sep 14, 2016 1.545 1.605 1.511 1.579 62,265 +0.04(+2.78%)
Sep 13, 2016 1.579 1.614 1.537 1.537 7,878 -0.03(-2.17%)
Sep 12, 2016 1.622 1.648 1.562 1.571 11,217 -0.03(-1.66%)
Sep 09, 2016 1.682 1.682 1.528 1.597 87,844 -0.08(-4.54%)
Sep 08, 2016 1.684 1.742 1.673 1.673 12,041 -0.01(-0.38%)
Sep 07, 2016 1.722 1.782 1.671 1.680 22,011 -0.06(-3.43%)
Sep 06, 2016 1.680 1.774 1.671 1.739 46,283 +0.05(+3.03%)
Sep 02, 2016 1.620 1.688 1.688 1.688 7,154 +0.05(+3.12%)
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.