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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2015 2.685 2.759 2.627 2.639 12,553 +0.07(+2.73%)
Mar 30, 2015 2.536 2.677 2.536 2.569 10,647 -0.02(-0.96%)
Mar 27, 2015 2.578 2.602 2.537 2.594 11,665 +0.06(+2.28%)
Mar 26, 2015 2.495 2.599 2.495 2.536 18,801 -0.08(-3.15%)
Mar 25, 2015 2.338 2.701 2.338 2.619 70,639 +0.26(+11.23%)
Mar 24, 2015 2.536 2.561 2.264 2.354 28,380 -0.18(-7.17%)
Mar 23, 2015 2.470 2.553 2.396 2.536 13,777 +0.08(+3.37%)
Mar 20, 2015 2.470 2.520 2.454 2.454 24,493 +0.00(+0.00%)
Mar 19, 2015 2.371 2.478 2.338 2.454 19,160 +0.07(+2.77%)
Mar 18, 2015 2.454 2.520 2.272 2.388 15,780 -0.03(-1.37%)
Mar 17, 2015 2.354 2.470 2.354 2.421 8,301 +0.02(+1.03%)
Mar 16, 2015 2.396 2.412 2.346 2.396 11,559 -0.02(-1.02%)
Mar 13, 2015 2.445 2.470 2.354 2.421 6,147 -0.04(-1.68%)
Mar 12, 2015 2.379 2.495 2.339 2.462 10,640 +0.08(+3.47%)
Mar 11, 2015 2.478 2.478 2.379 2.379 8,107 -0.09(-3.68%)
Mar 10, 2015 2.445 2.470 2.421 2.470 57,008 -0.01(-0.33%)
Mar 09, 2015 2.478 2.487 2.437 2.478 3,911 +0.00(+0.00%)
Mar 06, 2015 2.478 2.478 2.445 2.478 2,886 -0.00(-0.07%)
Mar 05, 2015 2.644 2.644 2.437 2.480 15,654 -0.04(-1.73%)
Mar 04, 2015 2.483 2.598 2.458 2.524 19,183 +0.01(+0.33%)
Mar 03, 2015 2.582 2.623 2.511 2.516 23,688 -0.12(-4.39%)
Mar 02, 2015 2.664 2.681 2.503 2.631 21,875 -0.07(-2.74%)
Feb 27, 2015 2.598 2.763 2.598 2.705 14,316 +0.07(+2.82%)
Feb 26, 2015 2.672 2.763 2.598 2.631 7,374 -0.08(-3.04%)
Feb 25, 2015 2.631 2.837 2.624 2.714 16,822 -0.07(-2.66%)
Feb 24, 2015 2.771 2.854 2.681 2.788 12,080 +0.02(+0.60%)
Feb 23, 2015 2.681 2.788 2.573 2.771 27,420 +0.01(+0.45%)
Feb 20, 2015 2.606 2.759 2.590 2.759 6,144 +0.09(+3.24%)
Feb 19, 2015 2.689 2.689 2.590 2.672 11,304 -0.06(-2.12%)
Feb 18, 2015 2.821 2.821 2.714 2.730 8,276 +0.00(+0.00%)
Feb 17, 2015 2.722 2.812 2.722 2.730 4,659 -0.04(-1.49%)
Feb 13, 2015 2.722 2.771 2.771 2.771 12,851 +0.06(+2.13%)
Feb 12, 2015 2.747 2.796 2.714 2.714 13,267 -0.02(-0.60%)
Feb 11, 2015 2.573 2.796 2.573 2.730 14,043 +0.15(+5.75%)
Feb 10, 2015 2.705 2.705 2.557 2.582 3,976 -0.13(-4.86%)
Feb 09, 2015 2.829 2.870 2.631 2.714 7,250 -0.01(-0.30%)
Feb 06, 2015 2.723 2.829 2.714 2.722 9,221 +0.00(+0.00%)
Feb 05, 2015 2.804 2.845 2.681 2.722 51,028 -0.07(-2.51%)
Feb 04, 2015 2.759 2.882 2.751 2.792 21,101 -0.02(-0.76%)
Feb 03, 2015 2.874 2.874 2.677 2.813 8,587 -0.04(-1.56%)
Feb 02, 2015 2.767 2.866 2.594 2.858 49,565 +0.16(+5.79%)
Jan 30, 2015 2.652 2.734 2.520 2.701 24,483 +0.18(+7.19%)
Jan 29, 2015 2.770 2.770 2.520 2.520 36,695 -0.11(-4.08%)
Jan 28, 2015 2.701 2.891 2.578 2.627 16,452 -0.07(-2.74%)
Jan 27, 2015 2.691 2.800 2.691 2.701 51,770 +0.03(+1.23%)
Jan 26, 2015 2.693 2.718 2.636 2.668 7,323 -0.02(-0.92%)
Jan 23, 2015 2.586 2.710 2.586 2.693 11,421 +0.07(+2.51%)
Jan 22, 2015 2.710 2.726 2.710 2.627 40,977 -0.03(-1.24%)
Jan 21, 2015 2.660 2.718 2.635 2.660 13,397 -0.13(-4.72%)
Jan 20, 2015 2.627 2.800 2.578 2.792 53,299 +0.18(+6.94%)
Jan 16, 2015 2.553 2.677 2.405 2.611 117,304 +0.07(+2.59%)
Jan 15, 2015 2.471 2.619 2.421 2.545 38,847 +0.13(+5.46%)
Jan 14, 2015 2.586 2.602 2.405 2.413 9,444 -0.12(-4.87%)
Jan 13, 2015 2.619 2.635 2.512 2.537 15,405 -0.07(-2.53%)
Jan 12, 2015 2.635 2.635 2.446 2.602 19,953 +0.07(+2.93%)
Jan 09, 2015 2.462 2.594 2.397 2.528 13,549 +0.06(+2.33%)
Jan 08, 2015 2.528 2.644 2.471 2.471 17,999 -0.15(-5.81%)
Jan 07, 2015 2.582 2.648 2.570 2.623 4,682 -0.03(-1.24%)
Jan 06, 2015 2.590 2.656 2.590 2.656 28,072 +0.09(+3.36%)
Jan 05, 2015 2.465 2.607 2.465 2.570 9,776 +0.05(+2.12%)
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.