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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
Aug 31, 2015 1.672 1.781 1.605 1.731 33,249 +0.06(+3.50%)
Aug 28, 2015 1.672 1.814 1.655 1.672 18,376 -0.02(-0.99%)
Aug 27, 2015 1.672 1.839 1.672 1.689 12,958 -0.04(-2.42%)
Aug 26, 2015 1.898 1.898 1.714 1.731 10,760 -0.18(-9.46%)
Aug 25, 2015 1.706 2.022 1.706 1.911 2,639 +0.15(+8.36%)
Aug 24, 2015 1.680 1.881 1.680 1.764 20,161 -0.05(-2.77%)
Aug 21, 2015 1.831 1.831 1.756 1.814 2,174 +0.00(+0.00%)
Aug 20, 2015 1.722 1.856 1.722 1.814 18,141 -0.03(-1.81%)
Aug 19, 2015 1.881 1.965 1.798 1.848 17,167 +0.13(+7.28%)
Aug 18, 2015 1.915 1.915 1.680 1.722 16,009 -0.26(-13.08%)
Aug 17, 2015 1.998 1.998 1.881 1.981 3,853 -0.07(-3.27%)
Aug 14, 2015 1.856 2.073 1.856 2.048 807 +0.18(+9.87%)
Aug 13, 2015 2.048 2.082 1.856 1.864 7,458 -0.15(-7.47%)
Aug 12, 2015 1.781 2.082 1.776 2.015 1,648 +0.22(+12.09%)
Aug 11, 2015 2.065 2.090 1.798 1.798 3,957 -0.08(-4.01%)
Aug 10, 2015 1.764 1.873 1.764 1.873 639 +0.07(+3.75%)
Aug 07, 2015 1.864 1.864 1.766 1.805 3,377 -0.09(-4.89%)
Aug 06, 2015 1.898 1.898 1.898 1.898 456 -0.08(-4.02%)
Aug 05, 2015 2.044 2.069 1.860 1.977 2,543 -0.10(-4.82%)
Aug 04, 2015 2.069 2.077 2.052 2.077 3,308 +0.08(+4.18%)
Aug 03, 2015 1.702 2.077 1.702 1.994 26,233 +0.23(+13.27%)
Jul 31, 2015 1.727 1.844 1.568 1.760 37,526 +0.03(+1.93%)
Jul 30, 2015 1.744 1.827 1.727 1.727 1,286 -0.00(-0.10%)
Jul 29, 2015 1.735 1.994 1.585 1.729 89,882 +0.00(+0.10%)
Jul 28, 2015 1.735 1.785 1.677 1.727 37,538 -0.03(-1.71%)
Jul 27, 2015 1.794 1.819 1.735 1.757 16,975 -0.01(-0.66%)
Jul 24, 2015 1.719 1.835 1.719 1.769 39,943 +0.03(+1.95%)
Jul 23, 2015 1.802 1.802 1.719 1.735 14,642 -0.06(-3.28%)
Jul 22, 2015 1.835 1.902 1.794 1.794 8,727 -0.04(-2.27%)
Jul 21, 2015 1.977 1.977 1.819 1.835 25,042 -0.04(-2.22%)
Jul 20, 2015 2.002 2.002 1.877 1.877 22,879 -0.13(-6.25%)
Jul 17, 2015 2.060 2.060 1.961 2.002 20,105 -0.06(-2.83%)
Jul 16, 2015 2.052 2.061 1.994 2.061 49,411 -0.02(-0.80%)
Jul 15, 2015 2.094 2.094 2.061 2.077 3,334 -0.08(-3.49%)
Jul 14, 2015 2.177 2.177 2.044 2.152 7,625 +0.07(+3.20%)
Jul 13, 2015 2.119 2.194 2.069 2.086 6,447 -0.06(-2.72%)
Jul 10, 2015 2.169 2.194 2.137 2.144 11,454 -0.06(-2.65%)
Jul 09, 2015 2.203 2.203 2.203 2.203 239 +0.12(+5.81%)
Jul 08, 2015 2.156 2.181 2.082 2.082 11,783 -0.03(-1.55%)
Jul 07, 2015 2.173 2.173 2.048 2.114 18,101 -0.08(-3.45%)
Jul 06, 2015 2.082 2.240 2.082 2.190 4,820 +0.04(+1.70%)
Jul 02, 2015 2.206 2.153 2.153 2.153 14,412 -0.06(-2.78%)
Jul 01, 2015 2.298 2.431 2.215 2.215 52,778 -0.10(-4.32%)
Jun 30, 2015 2.355 2.390 2.307 2.315 9,239 +0.02(+0.72%)
Jun 29, 2015 2.356 2.356 2.290 2.298 16,006 -0.07(-3.16%)
Jun 26, 2015 2.315 2.390 2.291 2.373 8,807 +0.03(+1.42%)
Jun 25, 2015 2.390 2.390 2.323 2.340 19,318 -0.02(-0.88%)
Jun 24, 2015 2.291 2.431 2.290 2.360 3,950 +0.03(+1.25%)
Jun 23, 2015 2.403 2.403 2.265 2.331 10,364 -0.02(-1.06%)
Jun 22, 2015 2.440 2.440 2.331 2.356 10,967 -0.07(-2.75%)
Jun 19, 2015 2.390 2.423 2.306 2.423 7,627 +0.12(+5.05%)
Jun 18, 2015 2.365 2.398 2.306 2.306 17,422 +0.01(+0.54%)
Jun 17, 2015 2.356 2.356 2.294 2.294 1,876 -0.04(-1.61%)
Jun 16, 2015 2.368 2.381 2.330 2.331 6,504 +0.01(+0.36%)
Jun 15, 2015 2.356 2.398 2.273 2.323 7,446 -0.04(-1.76%)
Jun 12, 2015 2.356 2.366 2.356 2.365 1,693 +0.02(+1.07%)
Jun 11, 2015 2.315 2.373 2.315 2.340 16,991 +0.00(+0.18%)
Jun 10, 2015 2.385 2.385 2.335 2.335 1,235 -0.02(-1.06%)
Jun 09, 2015 2.419 2.419 2.327 2.360 9,006 +0.00(+0.00%)
Jun 08, 2015 2.402 2.444 2.344 2.360 28,905 -0.07(-2.74%)
Jun 05, 2015 2.394 2.468 2.394 2.427 2,975 -0.01(-0.34%)
Jun 04, 2015 2.385 2.460 2.369 2.435 1,976 -0.02(-0.68%)
Jun 03, 2015 2.502 2.527 2.410 2.452 12,521 -0.09(-3.59%)
Jun 02, 2015 2.581 2.581 2.510 2.543 4,428 +0.06(+2.34%)
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.