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 (%)
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%)
Jul 01, 2014 2.901 2.901 2.819 2.828 28,615 -0.05(-1.70%)
Jun 30, 2014 2.934 2.934 2.787 2.877 13,049 -0.07(-2.22%)
Jun 27, 2014 2.876 2.942 2.762 2.942 60,188 +0.08(+2.86%)
Jun 26, 2014 2.762 2.877 2.746 2.860 9,546 +0.03(+1.16%)
Jun 25, 2014 2.738 2.860 2.738 2.828 3,049 -0.03(-1.00%)
Jun 24, 2014 2.828 2.909 2.819 2.856 16,088 +0.00(+0.14%)
Jun 23, 2014 2.877 2.893 2.770 2.852 43,536 -0.01(-0.29%)
Jun 20, 2014 2.860 2.860 2.721 2.860 13,297 -0.03(-1.13%)
Jun 19, 2014 2.738 2.908 2.738 2.893 139,209 +0.17(+6.31%)
Jun 18, 2014 2.779 2.779 2.697 2.721 28,576 -0.05(-1.84%)
Jun 17, 2014 2.713 2.795 2.713 2.772 9,914 -0.02(-0.80%)
Jun 16, 2014 2.754 2.819 2.705 2.795 13,526 +0.00(+0.00%)
Jun 13, 2014 2.756 2.811 2.613 2.795 59,872 +0.07(+2.70%)
Jun 12, 2014 2.779 2.779 2.705 2.721 13,630 -0.07(-2.63%)
Jun 11, 2014 2.738 2.819 2.738 2.795 13,921 -0.02(-0.58%)
Jun 10, 2014 2.770 2.860 2.746 2.811 27,898 +0.03(+1.17%)
Jun 06, 2014 2.713 2.779 2.713 2.779 1,496 -0.01(-0.28%)
Jun 05, 2014 2.819 2.828 2.746 2.787 8,183 -0.04(-1.30%)
Jun 04, 2014 2.783 2.824 2.783 2.824 2,371 -0.02(-0.57%)
Jun 03, 2014 2.795 2.856 2.717 2.840 9,421 +0.07(+2.35%)
Jun 02, 2014 2.742 2.881 2.742 2.775 45,690 +0.03(+1.04%)
May 30, 2014 2.701 2.783 2.701 2.746 4,189 +0.01(+0.42%)
May 29, 2014 2.766 2.799 2.717 2.735 12,019 -0.06(-2.30%)
May 28, 2014 2.815 2.840 2.750 2.799 4,753 -0.04(-1.44%)
May 27, 2014 2.783 2.856 2.766 2.840 12,518 +0.01(+0.35%)
May 23, 2014 2.832 2.830 2.830 2.830 2,573 -0.07(-2.31%)
May 22, 2014 2.899 2.899 2.897 2.897 859 +0.00(+0.00%)
May 21, 2014 2.872 2.913 2.766 2.897 47,854 +0.03(+1.14%)
May 20, 2014 2.792 2.889 2.792 2.864 6,858 -0.07(-2.23%)
May 19, 2014 2.872 2.938 2.758 2.930 47,062 +0.05(+1.70%)
May 16, 2014 2.881 2.938 2.881 2.881 42,692 -0.08(-2.76%)
May 15, 2014 3.003 3.003 2.889 2.962 45,425 -0.07(-2.16%)
May 14, 2014 2.832 3.101 2.770 3.028 93,081 +0.22(+7.85%)
May 13, 2014 2.766 2.840 2.726 2.807 58,301 +0.04(+1.47%)
May 12, 2014 2.930 2.930 2.669 2.766 82,331 +0.02(+0.89%)
May 09, 2014 2.717 2.775 2.661 2.742 9,997 +0.00(+0.00%)
May 08, 2014 2.734 2.775 2.701 2.742 10,564 +0.01(+0.45%)
May 07, 2014 2.713 2.917 2.665 2.730 37,151 -0.12(-4.29%)
May 06, 2014 2.845 2.917 2.844 2.852 13,072 +0.04(+1.45%)
May 05, 2014 2.836 2.925 2.713 2.811 5,332 -0.05(-1.71%)
May 02, 2014 2.844 2.974 2.844 2.860 5,012 -0.11(-3.54%)
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.