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: 3:40 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 (%)
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%)
Oct 01, 2015 1.416 1.425 1.358 1.358 20,396 -0.04(-2.99%)
Sep 30, 2015 1.471 1.478 1.400 1.400 11,349 -0.06(-4.02%)
Sep 29, 2015 1.525 1.583 1.442 1.458 22,094 -0.02(-1.14%)
Sep 28, 2015 1.497 1.601 1.442 1.475 9,138 -0.01(-0.56%)
Sep 25, 2015 1.559 1.592 1.475 1.483 32,929 -0.11(-6.84%)
Sep 24, 2015 1.643 1.643 1.589 1.592 2,493 -0.08(-4.52%)
Sep 23, 2015 1.659 1.676 1.651 1.668 1,071 +0.05(+3.38%)
Sep 22, 2015 1.643 1.693 1.551 1.613 12,553 -0.01(-0.83%)
Sep 21, 2015 1.618 1.676 1.618 1.627 2,844 +0.01(+0.57%)
Sep 18, 2015 1.618 1.701 1.618 1.618 7,587 -0.08(-4.46%)
Sep 17, 2015 1.735 1.735 1.693 1.693 869 -0.04(-2.42%)
Sep 16, 2015 1.692 1.735 1.643 1.735 37,490 +0.03(+1.47%)
Sep 15, 2015 1.659 1.710 1.535 1.710 63,058 -0.01(-0.48%)
Sep 14, 2015 1.673 1.718 1.673 1.718 2,809 -0.00(-0.00%)
Sep 11, 2015 1.710 1.718 1.651 1.718 12,067 +0.01(+0.49%)
Sep 10, 2015 1.609 1.710 1.609 1.710 14,145 +0.02(+1.24%)
Sep 09, 2015 1.655 1.689 1.614 1.689 17,479 -0.03(-1.46%)
Sep 08, 2015 1.639 1.714 1.622 1.714 23,318 +0.05(+3.01%)
Sep 04, 2015 1.706 1.664 1.664 1.664 16,984 -0.03(-1.97%)
Sep 03, 2015 1.639 1.714 1.622 1.697 3,120 +0.07(+4.10%)
Sep 02, 2015 1.706 1.706 1.605 1.630 22,286 -0.08(-4.88%)
Sep 01, 2015 1.706 1.756 1.614 1.714 6,566 -0.02(-0.96%)
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%)
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.