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 (%)
Jun 28, 2013 1.777 1.825 1.689 1.689 125,236 -0.11(-6.22%)
Jun 27, 2013 1.769 1.809 1.745 1.801 0 +0.04(+2.27%)
Jun 26, 2013 1.801 1.809 1.705 1.761 0 -0.05(-2.65%)
Jun 25, 2013 1.777 1.825 1.777 1.809 128,514 +0.08(+4.63%)
Jun 24, 2013 1.865 1.865 1.705 1.729 0 -0.14(-7.30%)
Jun 21, 2013 1.921 1.921 1.777 1.865 59,028 -0.02(-0.85%)
Jun 20, 2013 1.985 1.985 1.881 1.881 0 -0.11(-5.62%)
Jun 19, 2013 2.001 2.041 1.985 1.993 0 -0.03(-1.58%)
Jun 18, 2013 2.001 2.041 2.001 2.025 0 +0.02(+1.20%)
Jun 17, 2013 2.033 2.057 2.001 2.001 0 -0.03(-1.57%)
Jun 14, 2013 2.065 2.065 2.025 2.033 0 -0.02(-0.78%)
Jun 13, 2013 2.081 2.081 2.025 2.049 21,058 -0.01(-0.39%)
Jun 12, 2013 2.081 2.081 2.049 2.057 7,419 -0.01(-0.39%)
Jun 11, 2013 2.042 2.081 2.025 2.065 16,747 -0.02(-0.77%)
Jun 10, 2013 2.057 2.081 2.049 2.081 0 +0.01(+0.39%)
Jun 07, 2013 2.081 2.113 2.057 2.073 0 -0.01(-0.38%)
Jun 06, 2013 2.049 2.090 2.049 2.081 0 +0.04(+2.16%)
Jun 05, 2013 2.077 2.220 2.021 2.037 0 -0.01(-0.39%)
Jun 04, 2013 2.093 2.162 2.045 2.045 0 -0.05(-2.29%)
Jun 03, 2013 2.093 2.173 2.077 2.093 72,147 -0.05(-2.24%)
May 31, 2013 2.268 2.268 2.117 2.141 49,126 -0.13(-5.63%)
May 30, 2013 2.292 2.332 2.236 2.268 0 +0.02(+0.71%)
May 29, 2013 2.165 2.356 2.125 2.252 123,943 +0.06(+2.55%)
May 28, 2013 2.252 2.252 2.157 2.196 45,206 -0.06(-2.48%)
May 24, 2013 2.157 2.324 2.149 2.252 0 +0.06(+2.92%)
May 23, 2013 2.117 2.204 2.117 2.189 0 +0.06(+2.62%)
May 22, 2013 2.069 2.165 2.069 2.133 0 +0.08(+3.89%)
May 21, 2013 2.141 2.156 2.053 2.053 0 -0.07(-3.38%)
May 20, 2013 2.165 2.189 2.045 2.125 0 +0.03(+1.53%)
May 17, 2013 2.085 2.102 2.021 2.093 0 +0.00(+0.00%)
May 16, 2013 2.165 2.204 2.093 2.093 34,387 -0.07(-3.32%)
May 15, 2013 2.236 2.307 2.165 2.165 0 -0.02(-1.09%)
May 13, 2013 2.133 2.212 2.133 2.189 0 -0.02(-1.08%)
May 10, 2013 2.244 2.244 2.196 2.212 0 -0.06(-2.46%)
May 09, 2013 2.236 2.356 2.236 2.268 0 -0.03(-1.22%)
May 08, 2013 2.248 2.368 2.233 2.296 0 +0.02(+1.05%)
May 07, 2013 2.288 2.344 2.257 2.272 0 -0.03(-1.38%)
May 06, 2013 2.272 2.336 2.272 2.304 0 +0.01(+0.35%)
May 03, 2013 2.177 2.324 2.248 2.296 0 +0.03(+1.41%)
May 02, 2013 2.137 2.304 2.041 2.264 0 +0.01(+0.35%)
May 01, 2013 2.137 2.272 2.137 2.256 0 +0.08(+3.66%)
Apr 30, 2013 2.352 2.352 2.177 2.177 0 -0.18(-7.46%)
Apr 29, 2013 2.336 2.376 2.336 2.352 19,467 -0.04(-1.67%)
Apr 26, 2013 2.352 2.392 2.360 2.392 10,433 +0.03(+1.35%)
Apr 25, 2013 2.384 2.419 2.360 2.360 17,046 -0.02(-1.00%)
Apr 24, 2013 2.392 2.408 2.352 2.384 0 +0.01(+0.34%)
Apr 23, 2013 2.368 2.384 2.360 2.376 53,272 -0.02(-0.67%)
Apr 22, 2013 2.392 2.424 2.392 2.392 13,366 -0.01(-0.33%)
Apr 19, 2013 2.400 2.440 2.368 2.400 51,599 +0.01(+0.33%)
Apr 18, 2013 2.368 2.392 2.368 2.392 40,399 +0.02(+1.01%)
Apr 17, 2013 2.360 2.392 2.360 2.368 37,578 -0.04(-1.66%)
Apr 16, 2013 2.424 2.432 2.384 2.408 33,940 -0.02(-0.66%)
Apr 15, 2013 2.472 2.472 2.392 2.424 74,794 -0.11(-4.40%)
Apr 12, 2013 2.536 2.536 2.480 2.536 11,732 -0.02(-0.93%)
Apr 11, 2013 2.559 2.599 2.536 2.559 72,048 -0.02(-0.77%)
Apr 10, 2013 2.595 2.601 2.563 2.579 17,075 -0.01(-0.31%)
Apr 09, 2013 2.587 2.611 2.556 2.587 32,402 +0.00(+0.00%)
Apr 08, 2013 2.707 2.707 2.556 2.587 16,781 -0.10(-3.85%)
Apr 05, 2013 2.556 2.699 2.556 2.691 41,583 +0.12(+4.64%)
Apr 04, 2013 2.579 2.614 2.563 2.571 17,437 -0.04(-1.52%)
Apr 03, 2013 2.635 2.664 2.548 2.611 48,235 +0.00(+0.00%)
Apr 02, 2013 2.874 2.930 2.530 2.611 140,044 -0.26(-9.14%)
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.