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 (%)
Dec 31, 2014 2.515 2.556 2.556 2.556 32,256 +0.06(+2.31%)
Dec 30, 2014 2.367 2.556 2.268 2.499 60,687 +0.23(+10.18%)
Dec 29, 2014 2.260 2.342 2.260 2.268 21,244 +0.01(+0.37%)
Dec 26, 2014 2.276 2.449 2.227 2.260 17,006 -0.06(-2.49%)
Dec 24, 2014 2.128 2.317 2.317 2.317 2,789 +0.01(+0.36%)
Dec 23, 2014 2.383 2.465 2.268 2.309 41,387 -0.04(-1.75%)
Dec 22, 2014 2.350 2.441 2.350 2.350 14,042 +0.11(+4.78%)
Dec 19, 2014 2.383 2.507 2.243 2.243 28,840 -0.12(-5.23%)
Dec 18, 2014 2.317 2.532 2.317 2.367 20,769 +0.05(+2.13%)
Dec 17, 2014 2.202 2.391 2.161 2.317 33,432 +0.08(+3.69%)
Dec 16, 2014 2.227 2.260 2.177 2.235 19,508 +0.05(+2.26%)
Dec 15, 2014 2.309 2.367 2.177 2.185 48,256 -0.15(-6.36%)
Dec 12, 2014 2.309 2.416 2.301 2.334 24,365 +0.01(+0.35%)
Dec 11, 2014 2.482 2.614 2.260 2.325 105,382 -0.17(-6.78%)
Dec 10, 2014 2.536 2.626 2.452 2.495 15,013 -0.01(-0.33%)
Dec 09, 2014 2.412 2.602 2.313 2.503 21,601 +0.12(+4.83%)
Dec 08, 2014 2.379 2.420 2.346 2.388 15,058 -0.04(-1.53%)
Dec 05, 2014 2.503 2.503 2.363 2.425 11,540 -0.04(-1.50%)
Dec 04, 2014 2.397 2.577 2.396 2.462 17,526 -0.09(-3.55%)
Dec 03, 2014 2.437 2.659 2.364 2.552 26,978 +0.18(+7.64%)
Dec 02, 2014 2.429 2.511 2.338 2.371 9,086 +0.01(+0.35%)
Dec 01, 2014 2.519 2.519 2.338 2.363 20,276 -0.16(-6.51%)
Nov 28, 2014 2.593 2.593 2.396 2.527 10,600 -0.11(-4.06%)
Nov 26, 2014 2.569 2.634 2.634 2.634 17,612 +0.03(+1.27%)
Nov 25, 2014 2.429 2.602 2.429 2.602 19,740 +0.13(+5.33%)
Nov 24, 2014 2.445 2.536 2.379 2.470 13,854 +0.02(+0.67%)
Nov 21, 2014 2.486 2.519 2.305 2.453 12,961 -0.07(-2.93%)
Nov 20, 2014 2.495 2.527 2.264 2.527 32,792 +0.19(+8.10%)
Nov 19, 2014 2.330 2.536 2.206 2.338 107,750 +0.01(+0.35%)
Nov 18, 2014 2.305 2.429 2.190 2.330 70,456 +0.03(+1.43%)
Nov 17, 2014 2.338 2.420 2.183 2.297 42,729 -0.07(-2.79%)
Nov 14, 2014 2.396 2.421 2.116 2.363 42,769 -0.02(-1.03%)
Nov 13, 2014 2.388 2.429 2.388 2.388 18,263 +0.00(+0.00%)
Nov 12, 2014 2.388 2.462 2.388 2.388 22,448 -0.04(-1.69%)
Nov 11, 2014 2.404 2.610 2.388 2.429 42,869 -0.02(-1.01%)
Nov 10, 2014 2.758 2.758 2.453 2.453 35,987 -0.30(-11.04%)
Nov 07, 2014 2.569 2.766 2.569 2.758 9,882 +0.19(+7.37%)
Nov 06, 2014 2.420 2.602 2.420 2.569 29,658 +0.14(+5.94%)
Nov 05, 2014 2.408 2.556 2.392 2.425 19,758 -0.02(-1.01%)
Nov 04, 2014 2.392 2.540 2.392 2.449 34,804 +0.04(+1.71%)
Nov 03, 2014 2.523 2.540 2.408 2.408 6,956 -0.12(-4.87%)
Oct 31, 2014 2.400 2.556 2.372 2.531 25,045 +0.11(+4.41%)
Oct 30, 2014 2.581 2.589 2.425 2.425 31,011 -0.17(-6.65%)
Oct 29, 2014 2.589 2.762 2.589 2.597 47,718 +0.07(+2.93%)
Oct 28, 2014 2.540 2.819 2.523 2.523 37,299 -0.02(-0.97%)
Oct 27, 2014 2.507 2.646 2.581 2.548 39,016 -0.03(-1.27%)
Oct 24, 2014 2.490 2.581 2.474 2.581 10,690 +0.09(+3.63%)
Oct 23, 2014 2.638 2.638 2.490 2.490 28,711 -0.15(-5.61%)
Oct 22, 2014 2.614 2.646 2.614 2.638 1,895 +0.00(+0.00%)
Oct 21, 2014 2.597 2.646 2.589 2.638 4,797 +0.05(+1.90%)
Oct 20, 2014 2.499 2.630 2.499 2.589 7,614 +0.10(+3.96%)
Oct 17, 2014 2.614 2.614 2.490 2.490 5,817 -0.15(-5.61%)
Oct 16, 2014 2.556 2.671 2.556 2.638 7,641 -0.02(-0.93%)
Oct 15, 2014 2.531 2.663 2.531 2.663 2,927 +0.10(+3.85%)
Oct 14, 2014 2.589 2.665 2.499 2.564 13,549 -0.02(-0.95%)
Oct 13, 2014 2.515 2.638 2.466 2.589 4,046 +0.07(+2.94%)
Oct 10, 2014 2.577 2.581 2.490 2.515 8,880 -0.10(-3.77%)
Oct 09, 2014 2.581 2.704 2.581 2.614 3,824 -0.11(-3.93%)
Oct 08, 2014 2.720 2.827 2.643 2.720 14,416 -0.03(-1.05%)
Oct 07, 2014 2.782 2.790 2.618 2.749 9,868 +0.00(+0.00%)
Oct 06, 2014 2.774 2.848 2.749 2.749 17,726 +0.00(+0.12%)
Oct 03, 2014 2.725 2.798 2.593 2.746 62,997 -0.03(-1.01%)
Oct 02, 2014 2.817 2.880 2.766 2.774 13,959 -0.07(-2.52%)
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.