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 (%)
Dec 31, 2015 1.003 0.9858 0.9858 0.9858 27,178 +0.00(+0.14%)
Dec 30, 2015 0.9774 1.003 0.9774 0.9845 16,914 +0.02(+1.60%)
Dec 29, 2015 1.053 1.095 0.9690 0.9690 95,437 -0.08(-7.26%)
Dec 28, 2015 1.095 1.095 1.045 1.045 47,809 -0.03(-3.12%)
Dec 24, 2015 1.020 1.078 1.078 1.078 21,600 -0.01(-0.77%)
Dec 23, 2015 1.028 1.095 1.027 1.087 35,633 +0.05(+5.15%)
Dec 22, 2015 1.011 1.053 1.011 1.034 31,846 +0.01(+0.69%)
Dec 21, 2015 1.020 1.045 1.020 1.027 23,871 -0.03(-2.53%)
Dec 18, 2015 0.9437 1.053 0.9133 1.053 58,210 +0.08(+8.70%)
Dec 17, 2015 0.9437 0.9858 0.9015 0.9690 24,542 +0.04(+4.55%)
Dec 16, 2015 0.8965 0.9774 0.8594 0.9268 93,003 +0.01(+0.92%)
Dec 15, 2015 0.9605 0.9858 0.9184 0.9184 29,982 -0.03(-3.54%)
Dec 14, 2015 0.9605 0.9858 0.9437 0.9521 14,964 -0.03(-2.59%)
Dec 11, 2015 0.9774 1.003 0.9605 0.9774 39,835 +0.00(+0.00%)
Dec 10, 2015 1.087 1.121 0.9437 0.9774 47,656 -0.09(-8.48%)
Dec 09, 2015 1.068 1.118 1.051 1.068 35,113 +0.01(+0.79%)
Dec 08, 2015 1.051 1.118 1.051 1.060 88,457 +0.03(+2.44%)
Dec 07, 2015 1.118 1.160 1.034 1.034 39,842 -0.08(-7.45%)
Dec 04, 2015 1.102 1.135 1.102 1.118 16,138 +0.02(+2.23%)
Dec 03, 2015 1.085 1.093 1.052 1.093 76,158 +0.01(+0.78%)
Dec 02, 2015 1.093 1.093 1.060 1.085 27,790 +0.02(+1.86%)
Dec 01, 2015 1.068 1.085 1.060 1.065 44,085 +0.01(+0.51%)
Nov 30, 2015 0.9923 1.060 0.9923 1.060 25,988 +0.08(+7.69%)
Nov 27, 2015 0.9628 1.051 0.9082 0.9839 27,228 +0.02(+1.74%)
Nov 25, 2015 0.9082 0.9670 0.9670 0.9670 18,551 +0.07(+7.48%)
Nov 24, 2015 0.9250 1.026 0.8493 0.8998 210,530 -0.05(-5.31%)
Nov 23, 2015 0.9923 1.093 0.9250 0.9502 512,378 -0.09(-8.87%)
Nov 20, 2015 1.110 1.110 1.001 1.043 208,792 -0.06(-5.34%)
Nov 19, 2015 1.118 1.152 1.102 1.102 33,375 -0.02(-1.50%)
Nov 18, 2015 1.177 1.194 1.118 1.118 84,170 -0.03(-2.92%)
Nov 17, 2015 1.160 1.228 1.127 1.152 45,132 -0.02(-1.44%)
Nov 16, 2015 1.194 1.211 1.169 1.169 27,900 -0.03(-2.11%)
Nov 13, 2015 1.194 1.202 1.160 1.194 9,885 +0.05(+4.41%)
Nov 12, 2015 1.194 1.211 1.144 1.144 47,424 +0.00(+0.00%)
Nov 11, 2015 1.287 1.287 1.144 1.144 86,344 -0.13(-9.93%)
Nov 10, 2015 1.228 1.354 1.228 1.270 19,867 +0.06(+4.86%)
Nov 09, 2015 1.177 1.211 1.161 1.211 27,637 +0.05(+4.35%)
Nov 06, 2015 1.169 1.202 1.160 1.160 23,902 -0.02(-1.43%)
Nov 05, 2015 1.228 1.228 1.169 1.177 9,398 -0.01(-0.53%)
Nov 04, 2015 1.226 1.226 1.184 1.184 17,485 +0.02(+1.73%)
Nov 03, 2015 1.184 1.226 1.158 1.163 39,077 -0.04(-3.08%)
Nov 02, 2015 1.284 1.326 1.192 1.200 34,932 +0.01(+0.70%)
Oct 30, 2015 1.259 1.293 1.189 1.192 21,548 -0.03(-2.74%)
Oct 29, 2015 1.259 1.301 1.217 1.226 10,333 -0.03(-2.67%)
Oct 28, 2015 1.309 1.342 1.226 1.259 31,727 -0.03(-1.96%)
Oct 27, 2015 1.368 1.368 1.276 1.284 11,572 +0.03(+1.99%)
Oct 26, 2015 1.335 1.461 1.234 1.259 123,880 -0.09(-6.83%)
Oct 23, 2015 1.360 1.417 1.318 1.351 25,019 +0.01(+0.63%)
Oct 22, 2015 1.301 1.494 1.276 1.343 161,536 +0.07(+5.26%)
Oct 21, 2015 1.284 1.335 1.259 1.276 10,391 +0.01(+0.66%)
Oct 20, 2015 1.251 1.293 1.226 1.268 19,656 +0.01(+0.67%)
Oct 19, 2015 1.259 1.293 1.184 1.259 44,470 -0.04(-3.23%)
Oct 16, 2015 1.242 1.301 1.234 1.301 20,528 +0.07(+5.44%)
Oct 15, 2015 1.293 1.293 1.217 1.234 21,709 +0.07(+5.76%)
Oct 14, 2015 1.326 1.326 1.150 1.167 78,217 -0.08(-6.71%)
Oct 13, 2015 1.284 1.343 1.242 1.251 44,694 -0.04(-2.81%)
Oct 12, 2015 1.293 1.385 1.259 1.287 14,355 -0.01(-1.10%)
Oct 09, 2015 1.393 1.393 1.301 1.301 52,320 -0.08(-6.05%)
Oct 08, 2015 1.343 1.393 1.343 1.385 4,532 +0.03(+2.01%)
Oct 07, 2015 1.400 1.408 1.358 1.358 5,214 -0.03(-2.41%)
Oct 06, 2015 1.366 1.442 1.341 1.391 33,177 +0.03(+2.47%)
Oct 05, 2015 1.375 1.383 1.358 1.358 45,211 -0.03(-2.06%)
Oct 02, 2015 1.442 1.450 1.359 1.386 183,328 +0.03(+2.10%)
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.