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 UNCHANGED
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 (%)
Feb 29, 2016 1.311 1.379 1.286 1.379 27,205 +0.07(+5.16%)
Feb 26, 2016 1.243 1.311 1.225 1.311 12,911 +0.07(+5.44%)
Feb 25, 2016 1.328 1.370 1.226 1.243 23,411 -0.10(-7.55%)
Feb 24, 2016 1.218 1.370 1.218 1.345 66,290 +0.12(+9.66%)
Feb 23, 2016 1.311 1.319 1.226 1.226 7,710 -0.09(-7.05%)
Feb 22, 2016 1.277 1.336 1.226 1.319 46,455 +0.05(+4.00%)
Feb 19, 2016 1.311 1.353 1.269 1.269 10,591 -0.07(-5.06%)
Feb 18, 2016 1.353 1.353 1.252 1.336 56,369 -0.03(-1.86%)
Feb 17, 2016 1.209 1.362 1.209 1.362 62,005 +0.15(+12.59%)
Feb 16, 2016 1.253 1.319 1.209 1.209 36,859 -0.10(-7.74%)
Feb 12, 2016 1.252 1.311 1.311 1.311 76,970 -0.06(-4.32%)
Feb 11, 2016 1.302 1.404 1.201 1.370 191,165 +0.16(+13.29%)
Feb 10, 2016 1.311 1.311 1.142 1.209 93,647 -0.07(-5.77%)
Feb 09, 2016 1.098 1.309 1.098 1.283 71,808 +0.07(+5.56%)
Feb 08, 2016 1.030 1.233 1.030 1.216 74,181 +0.15(+14.28%)
Feb 05, 2016 1.055 1.085 1.028 1.064 40,071 +0.01(+0.81%)
Feb 04, 2016 0.9288 1.064 0.9119 1.055 131,592 +0.18(+20.74%)
Feb 03, 2016 0.9288 0.9288 0.8126 0.8742 99,936 -0.02(-2.33%)
Feb 02, 2016 0.9457 0.9795 0.8951 0.8951 7,263 -0.08(-8.62%)
Feb 01, 2016 0.9879 0.9981 0.9746 0.9795 14,412 -0.03(-2.52%)
Jan 29, 2016 1.022 1.055 0.9795 1.005 23,890 +0.01(+0.85%)
Jan 28, 2016 1.030 1.039 0.9964 0.9964 20,305 -0.00(-0.24%)
Jan 27, 2016 1.047 1.055 0.9965 0.9987 6,557 +0.01(+1.09%)
Jan 26, 2016 1.030 1.055 0.9879 0.9879 9,963 -0.04(-4.10%)
Jan 25, 2016 1.055 1.055 1.030 1.030 20,164 -0.03(-2.40%)
Jan 22, 2016 1.055 1.072 1.055 1.055 17,608 +0.01(+0.81%)
Jan 21, 2016 1.022 1.064 1.013 1.047 16,107 +0.03(+2.48%)
Jan 20, 2016 1.013 1.039 1.005 1.022 52,067 -0.02(-1.63%)
Jan 19, 2016 1.013 1.047 1.013 1.039 37,258 +0.00(+0.00%)
Jan 15, 2016 1.030 1.039 1.039 1.039 29,725 -0.01(-0.81%)
Jan 14, 2016 1.022 1.047 0.9795 1.047 18,196 +0.05(+5.08%)
Jan 13, 2016 0.9889 1.055 0.9889 0.9964 22,312 -0.05(-5.22%)
Jan 12, 2016 1.013 1.089 0.9795 1.051 26,944 +0.04(+3.75%)
Jan 11, 2016 0.9964 1.013 0.9964 1.013 9,036 -0.02(-1.64%)
Jan 08, 2016 1.022 1.030 0.9998 1.030 11,548 +0.02(+1.67%)
Jan 07, 2016 0.9795 1.026 0.9795 1.013 51,711 +0.04(+3.67%)
Jan 06, 2016 0.9774 0.9942 0.9774 0.9774 18,421 -0.01(-0.85%)
Jan 05, 2016 0.9774 0.9942 0.9353 0.9858 43,856 +0.03(+2.63%)
Jan 04, 2016 0.9690 0.9858 0.9605 0.9605 11,028 -0.03(-2.56%)
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%)
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.