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, 2014 2.563 2.661 2.563 2.612 12,473 +0.01(+0.31%)
Mar 28, 2014 2.644 2.718 2.189 2.604 43,855 -0.05(-2.05%)
Mar 27, 2014 2.945 2.945 2.473 2.658 155,847 -0.31(-10.49%)
Mar 26, 2014 2.986 3.010 2.970 2.970 70,154 -0.03(-1.08%)
Mar 25, 2014 3.002 3.026 2.978 3.002 22,174 -0.02(-0.81%)
Mar 24, 2014 3.035 3.084 2.986 3.027 43,046 -0.06(-1.85%)
Mar 21, 2014 3.133 3.133 3.001 3.084 16,045 -0.01(-0.26%)
Mar 20, 2014 3.120 3.124 3.044 3.092 6,477 -0.04(-1.30%)
Mar 19, 2014 3.116 3.133 3.051 3.133 39,436 +0.02(+0.52%)
Mar 18, 2014 3.010 3.140 2.945 3.116 37,296 +0.08(+2.68%)
Mar 17, 2014 3.002 3.061 2.937 3.035 45,872 -0.02(-0.53%)
Mar 14, 2014 3.181 3.295 2.986 3.051 348,387 -0.12(-3.85%)
Mar 13, 2014 3.067 3.255 2.962 3.173 152,793 +0.12(+4.00%)
Mar 12, 2014 2.962 3.076 2.937 3.051 36,547 +0.09(+3.02%)
Mar 11, 2014 2.986 3.100 2.937 2.962 77,896 -0.02(-0.82%)
Mar 10, 2014 2.986 3.027 2.937 2.986 18,275 -0.01(-0.27%)
Mar 07, 2014 2.994 3.043 2.986 2.994 11,594 -0.02(-0.81%)
Mar 06, 2014 2.958 3.080 2.954 3.019 27,660 +0.01(+0.35%)
Mar 05, 2014 3.023 3.023 2.958 3.008 13,696 -0.04(-1.28%)
Mar 04, 2014 3.063 3.096 2.990 3.047 24,958 -0.05(-1.58%)
Mar 03, 2014 2.876 3.112 2.876 3.096 66,947 +0.19(+6.42%)
Feb 28, 2014 3.006 3.023 2.885 2.909 22,489 -0.11(-3.50%)
Feb 27, 2014 2.869 3.023 2.868 3.015 56,045 +0.06(+2.20%)
Feb 26, 2014 2.909 2.954 2.860 2.950 39,482 +0.01(+0.28%)
Feb 25, 2014 2.917 2.966 2.917 2.941 13,067 +0.01(+0.28%)
Feb 24, 2014 3.039 3.039 2.917 2.933 12,918 -0.01(-0.28%)
Feb 21, 2014 3.136 3.136 2.941 2.941 37,675 -0.16(-5.23%)
Feb 20, 2014 3.031 3.161 2.950 3.104 71,115 +0.03(+1.05%)
Feb 19, 2014 3.136 3.161 3.015 3.071 43,485 -0.11(-3.57%)
Feb 18, 2014 3.153 3.185 2.998 3.185 103,237 +0.11(+3.43%)
Feb 14, 2014 2.795 3.080 3.080 3.080 175,620 +0.33(+11.80%)
Feb 13, 2014 2.730 2.790 2.722 2.755 44,766 +0.04(+1.50%)
Feb 12, 2014 2.730 2.763 2.673 2.714 35,472 -0.07(-2.34%)
Feb 11, 2014 2.885 2.885 2.576 2.779 107,933 -0.06(-2.01%)
Feb 10, 2014 2.519 2.994 2.495 2.836 334,314 +0.40(+16.33%)
Feb 07, 2014 2.430 2.519 2.421 2.438 27,765 -0.02(-0.66%)
Feb 06, 2014 2.413 2.462 2.275 2.454 54,827 +0.05(+2.20%)
Feb 05, 2014 2.466 2.466 2.377 2.401 71,091 -0.02(-0.84%)
Feb 04, 2014 2.393 2.434 2.329 2.421 16,832 +0.00(+0.13%)
Feb 03, 2014 2.458 2.571 2.385 2.418 52,476 -0.12(-4.76%)
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%)
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.