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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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, 2016 1.419 1.495 1.419 1.470 24,960 -0.01(-0.58%)
Mar 30, 2016 1.501 1.512 1.461 1.478 17,461 -0.03(-2.25%)
Mar 29, 2016 1.368 1.529 1.325 1.512 59,622 +0.15(+11.25%)
Mar 28, 2016 1.334 1.359 1.325 1.359 4,833 +0.03(+2.56%)
Mar 24, 2016 1.368 1.325 1.325 1.325 1,294 -0.03(-2.51%)
Mar 23, 2016 1.406 1.436 1.359 1.359 22,520 -0.07(-4.70%)
Mar 22, 2016 1.436 1.436 1.418 1.426 1,165 +0.02(+1.76%)
Mar 21, 2016 1.413 1.427 1.402 1.402 2,956 -0.03(-2.37%)
Mar 18, 2016 1.487 1.487 1.402 1.436 14,957 -0.04(-2.87%)
Mar 17, 2016 1.478 1.478 1.419 1.478 10,249 +0.02(+1.16%)
Mar 16, 2016 1.385 1.461 1.334 1.461 21,725 +0.08(+5.52%)
Mar 15, 2016 1.351 1.419 1.342 1.385 12,398 -0.02(-1.21%)
Mar 14, 2016 1.417 1.478 1.359 1.402 15,238 +0.01(+0.61%)
Mar 11, 2016 1.478 1.478 1.317 1.393 5,596 -0.03(-1.80%)
Mar 10, 2016 1.427 1.487 1.359 1.419 30,484 +0.04(+2.61%)
Mar 09, 2016 1.349 1.484 1.315 1.382 24,149 +0.03(+1.88%)
Mar 08, 2016 1.425 1.425 1.357 1.357 5,902 -0.08(-5.33%)
Mar 07, 2016 1.442 1.612 1.399 1.433 37,452 -0.02(-1.17%)
Mar 04, 2016 1.399 1.422 1.399 1.450 48,316 +0.08(+5.56%)
Mar 03, 2016 1.357 1.450 1.357 1.374 66,957 -0.01(-0.61%)
Mar 02, 2016 1.323 1.382 1.315 1.382 20,007 +0.07(+5.16%)
Mar 01, 2016 1.366 1.366 1.315 1.315 14,260 -0.07(-4.91%)
Feb 29, 2016 1.315 1.382 1.289 1.382 27,129 +0.07(+5.16%)
Feb 26, 2016 1.247 1.315 1.229 1.315 12,875 +0.07(+5.44%)
Feb 25, 2016 1.332 1.374 1.230 1.247 23,346 -0.10(-7.55%)
Feb 24, 2016 1.221 1.374 1.221 1.349 66,105 +0.12(+9.66%)
Feb 23, 2016 1.315 1.323 1.230 1.230 7,688 -0.09(-7.05%)
Feb 22, 2016 1.281 1.340 1.230 1.323 46,325 +0.05(+4.00%)
Feb 19, 2016 1.315 1.357 1.272 1.272 10,561 -0.07(-5.06%)
Feb 18, 2016 1.357 1.357 1.255 1.340 56,212 -0.03(-1.86%)
Feb 17, 2016 1.213 1.366 1.213 1.366 61,832 +0.15(+12.59%)
Feb 16, 2016 1.257 1.323 1.213 1.213 36,756 -0.10(-7.74%)
Feb 12, 2016 1.255 1.315 1.315 1.315 76,755 -0.06(-4.32%)
Feb 11, 2016 1.306 1.408 1.204 1.374 190,632 +0.16(+13.29%)
Feb 10, 2016 1.315 1.315 1.145 1.213 93,386 -0.07(-5.77%)
Feb 09, 2016 1.101 1.312 1.101 1.287 71,607 +0.07(+5.56%)
Feb 08, 2016 1.033 1.236 1.033 1.219 73,974 +0.15(+14.28%)
Feb 05, 2016 1.058 1.088 1.031 1.067 39,959 +0.01(+0.81%)
Feb 04, 2016 0.9314 1.067 0.9145 1.058 131,225 +0.18(+20.74%)
Feb 03, 2016 0.9314 0.9314 0.8148 0.8766 99,657 -0.02(-2.33%)
Feb 02, 2016 0.9484 0.9822 0.8976 0.8976 7,242 -0.08(-8.62%)
Feb 01, 2016 0.9907 1.001 0.9773 0.9822 14,372 -0.03(-2.52%)
Jan 29, 2016 1.025 1.058 0.9822 1.008 23,824 +0.01(+0.85%)
Jan 28, 2016 1.033 1.042 0.9992 0.9992 20,249 -0.00(-0.24%)
Jan 27, 2016 1.050 1.058 0.9992 1.002 6,539 +0.01(+1.09%)
Jan 26, 2016 1.033 1.058 0.9907 0.9907 9,935 -0.04(-4.10%)
Jan 25, 2016 1.058 1.058 1.033 1.033 20,108 -0.03(-2.40%)
Jan 22, 2016 1.058 1.075 1.058 1.058 17,558 +0.01(+0.81%)
Jan 21, 2016 1.025 1.067 1.016 1.050 16,062 +0.03(+2.48%)
Jan 20, 2016 1.016 1.042 1.008 1.025 51,922 -0.02(-1.63%)
Jan 19, 2016 1.016 1.050 1.016 1.042 37,155 +0.00(+0.00%)
Jan 15, 2016 1.033 1.042 1.042 1.042 29,642 -0.01(-0.81%)
Jan 14, 2016 1.025 1.050 0.9822 1.050 18,145 +0.05(+5.08%)
Jan 13, 2016 0.9917 1.058 0.9917 0.9992 22,249 -0.06(-5.22%)
Jan 12, 2016 1.016 1.092 0.9822 1.054 26,869 +0.04(+3.75%)
Jan 11, 2016 0.9992 1.016 0.9992 1.016 9,010 -0.02(-1.64%)
Jan 08, 2016 1.025 1.033 1.003 1.033 11,515 +0.02(+1.67%)
Jan 07, 2016 0.9822 1.029 0.9822 1.016 51,567 +0.04(+3.67%)
Jan 06, 2016 0.9801 0.9970 0.9801 0.9801 18,369 -0.01(-0.85%)
Jan 05, 2016 0.9801 0.9970 0.9379 0.9886 43,734 +0.03(+2.63%)
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.