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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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, 2015 2.693 2.767 2.635 2.647 12,517 +0.07(+2.73%)
Mar 30, 2015 2.544 2.684 2.544 2.577 10,616 -0.02(-0.96%)
Mar 27, 2015 2.585 2.610 2.544 2.602 11,631 +0.06(+2.28%)
Mar 26, 2015 2.502 2.606 2.502 2.544 18,747 -0.08(-3.15%)
Mar 25, 2015 2.345 2.709 2.345 2.626 70,436 +0.27(+11.23%)
Mar 24, 2015 2.544 2.568 2.270 2.361 28,299 -0.18(-7.17%)
Mar 23, 2015 2.477 2.560 2.403 2.544 13,738 +0.08(+3.37%)
Mar 20, 2015 2.477 2.527 2.461 2.461 24,423 +0.00(+0.00%)
Mar 19, 2015 2.378 2.486 2.345 2.461 19,105 +0.07(+2.77%)
Mar 18, 2015 2.461 2.527 2.278 2.394 15,735 -0.03(-1.37%)
Mar 17, 2015 2.361 2.477 2.361 2.428 8,277 +0.02(+1.03%)
Mar 16, 2015 2.403 2.419 2.353 2.403 11,526 -0.02(-1.02%)
Mar 13, 2015 2.452 2.477 2.361 2.428 6,130 -0.04(-1.68%)
Mar 12, 2015 2.386 2.502 2.345 2.469 10,609 +0.08(+3.47%)
Mar 11, 2015 2.486 2.486 2.386 2.386 8,084 -0.09(-3.68%)
Mar 10, 2015 2.452 2.477 2.428 2.477 56,844 -0.01(-0.33%)
Mar 09, 2015 2.486 2.494 2.444 2.486 3,899 +0.00(+0.00%)
Mar 06, 2015 2.485 2.486 2.452 2.486 2,878 -0.00(-0.07%)
Mar 05, 2015 2.651 2.651 2.444 2.487 15,610 -0.04(-1.73%)
Mar 04, 2015 2.490 2.606 2.465 2.531 19,128 +0.01(+0.33%)
Mar 03, 2015 2.589 2.630 2.519 2.523 23,620 -0.12(-4.39%)
Mar 02, 2015 2.672 2.688 2.510 2.639 21,812 -0.07(-2.74%)
Feb 27, 2015 2.606 2.771 2.606 2.713 14,275 +0.07(+2.82%)
Feb 26, 2015 2.680 2.771 2.606 2.639 7,352 -0.08(-3.04%)
Feb 25, 2015 2.639 2.845 2.631 2.721 16,774 -0.07(-2.66%)
Feb 24, 2015 2.779 2.862 2.688 2.796 12,046 +0.02(+0.60%)
Feb 23, 2015 2.688 2.796 2.581 2.779 27,342 +0.01(+0.45%)
Feb 20, 2015 2.614 2.767 2.597 2.767 6,127 +0.09(+3.24%)
Feb 19, 2015 2.697 2.697 2.597 2.680 11,272 -0.06(-2.11%)
Feb 18, 2015 2.829 2.829 2.721 2.738 8,252 +0.00(+0.00%)
Feb 17, 2015 2.730 2.821 2.730 2.738 4,646 -0.04(-1.49%)
Feb 13, 2015 2.730 2.779 2.779 2.779 12,815 +0.06(+2.13%)
Feb 12, 2015 2.754 2.804 2.721 2.721 13,229 -0.02(-0.60%)
Feb 11, 2015 2.581 2.804 2.581 2.738 14,003 +0.15(+5.75%)
Feb 10, 2015 2.713 2.713 2.564 2.589 3,965 -0.13(-4.86%)
Feb 09, 2015 2.837 2.878 2.639 2.721 7,229 -0.01(-0.30%)
Feb 06, 2015 2.730 2.837 2.721 2.730 9,195 +0.00(+0.00%)
Feb 05, 2015 2.812 2.854 2.688 2.730 50,881 -0.07(-2.51%)
Feb 04, 2015 2.767 2.891 2.759 2.800 21,040 -0.02(-0.76%)
Feb 03, 2015 2.882 2.882 2.684 2.821 8,562 -0.04(-1.56%)
Feb 02, 2015 2.775 2.874 2.602 2.866 49,423 +0.16(+5.79%)
Jan 30, 2015 2.659 2.742 2.527 2.709 24,413 +0.18(+7.19%)
Jan 29, 2015 2.778 2.778 2.527 2.527 36,590 -0.11(-4.08%)
Jan 28, 2015 2.709 2.899 2.585 2.635 16,405 -0.07(-2.74%)
Jan 27, 2015 2.698 2.808 2.698 2.709 51,621 +0.03(+1.23%)
Jan 26, 2015 2.701 2.726 2.644 2.676 7,302 -0.02(-0.92%)
Jan 23, 2015 2.593 2.717 2.593 2.701 11,388 +0.07(+2.51%)
Jan 22, 2015 2.717 2.734 2.717 2.635 40,859 -0.03(-1.24%)
Jan 21, 2015 2.668 2.726 2.643 2.668 13,359 -0.13(-4.72%)
Jan 20, 2015 2.635 2.808 2.585 2.800 53,146 +0.18(+6.94%)
Jan 16, 2015 2.560 2.685 2.412 2.618 116,967 +0.07(+2.59%)
Jan 15, 2015 2.478 2.626 2.428 2.552 38,735 +0.13(+5.46%)
Jan 14, 2015 2.593 2.610 2.412 2.420 9,417 -0.12(-4.87%)
Jan 13, 2015 2.626 2.643 2.519 2.544 15,360 -0.07(-2.53%)
Jan 12, 2015 2.643 2.643 2.453 2.610 19,896 +0.07(+2.93%)
Jan 09, 2015 2.470 2.602 2.403 2.536 13,510 +0.06(+2.33%)
Jan 08, 2015 2.536 2.651 2.478 2.478 17,948 -0.15(-5.81%)
Jan 07, 2015 2.589 2.655 2.577 2.631 4,668 -0.03(-1.24%)
Jan 06, 2015 2.598 2.664 2.598 2.664 27,991 +0.09(+3.36%)
Jan 05, 2015 2.472 2.614 2.472 2.577 9,748 +0.05(+2.12%)
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.