Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 2.819 2.966 2.754 2.949 15,926 +0.11(+4.01%)
Apr 29, 2014 2.827 2.836 2.706 2.836 10,639 +0.04(+1.45%)
Apr 28, 2014 2.738 2.803 2.722 2.795 13,360 +0.08(+2.99%)
Apr 25, 2014 2.723 2.732 2.714 2.714 1,122 -0.05(-1.76%)
Apr 24, 2014 2.746 2.819 2.746 2.762 4,869 +0.00(+0.00%)
Apr 23, 2014 2.722 2.803 2.722 2.762 36,684 +0.01(+0.29%)
Apr 22, 2014 2.827 2.827 2.746 2.754 9,889 -0.02(-0.59%)
Apr 21, 2014 2.722 2.836 2.722 2.771 22,773 -0.03(-1.16%)
Apr 17, 2014 2.844 2.803 2.803 2.803 3,323 +0.02(+0.88%)
Apr 16, 2014 2.827 2.836 2.755 2.779 13,050 -0.01(-0.29%)
Apr 15, 2014 2.722 2.844 2.697 2.787 11,985 +0.03(+1.18%)
Apr 14, 2014 2.673 2.803 2.673 2.754 75,802 -0.01(-0.32%)
Apr 11, 2014 2.779 2.811 2.762 2.763 5,651 -0.02(-0.56%)
Apr 10, 2014 2.836 2.884 2.738 2.779 16,515 -0.00(-0.15%)
Apr 09, 2014 2.815 2.840 2.783 2.783 3,250 -0.07(-2.55%)
Apr 08, 2014 2.726 2.896 2.693 2.856 25,374 +0.15(+5.71%)
Apr 07, 2014 2.726 2.783 2.701 2.702 17,626 -0.06(-2.35%)
Apr 04, 2014 2.791 2.815 2.661 2.766 19,091 -0.02(-0.87%)
Apr 03, 2014 2.710 2.961 2.693 2.791 46,646 +0.08(+2.99%)
Apr 02, 2014 2.645 2.726 2.596 2.710 18,759 +0.09(+3.41%)
Apr 01, 2014 2.604 2.677 2.604 2.620 10,419 +0.02(+0.62%)
Mar 31, 2014 2.556 2.653 2.556 2.604 12,509 +0.01(+0.31%)
Mar 28, 2014 2.637 2.710 2.182 2.596 43,983 -0.05(-2.05%)
Mar 27, 2014 2.937 2.937 2.466 2.650 156,300 -0.31(-10.49%)
Mar 26, 2014 2.977 3.002 2.961 2.961 70,358 -0.03(-1.08%)
Mar 25, 2014 2.994 3.017 2.969 2.994 22,238 -0.02(-0.81%)
Mar 24, 2014 3.026 3.075 2.977 3.018 43,172 -0.06(-1.85%)
Mar 21, 2014 3.123 3.123 2.992 3.075 16,091 -0.01(-0.26%)
Mar 20, 2014 3.111 3.115 3.035 3.083 6,495 -0.04(-1.30%)
Mar 19, 2014 3.107 3.123 3.042 3.123 39,550 +0.02(+0.52%)
Mar 18, 2014 3.002 3.131 2.937 3.107 37,404 +0.08(+2.68%)
Mar 17, 2014 2.994 3.052 2.929 3.026 46,005 -0.02(-0.53%)
Mar 14, 2014 3.172 3.286 2.977 3.042 349,400 -0.12(-3.85%)
Mar 13, 2014 3.059 3.245 2.953 3.164 153,237 +0.12(+4.00%)
Mar 12, 2014 2.953 3.067 2.929 3.042 36,654 +0.09(+3.02%)
Mar 11, 2014 2.977 3.091 2.929 2.953 78,122 -0.02(-0.82%)
Mar 10, 2014 2.977 3.018 2.929 2.977 18,328 -0.01(-0.27%)
Mar 07, 2014 2.986 3.034 2.977 2.986 11,628 -0.02(-0.81%)
Mar 06, 2014 2.949 3.071 2.945 3.010 27,741 +0.01(+0.35%)
Mar 05, 2014 3.014 3.014 2.949 2.999 13,736 -0.04(-1.28%)
Mar 04, 2014 3.054 3.087 2.982 3.038 25,031 -0.05(-1.57%)
Mar 03, 2014 2.868 3.103 2.867 3.087 67,142 +0.19(+6.42%)
Feb 28, 2014 2.998 3.015 2.876 2.900 22,555 -0.11(-3.50%)
Feb 27, 2014 2.860 3.014 2.860 3.006 56,208 +0.06(+2.20%)
Feb 26, 2014 2.900 2.946 2.852 2.941 39,596 +0.01(+0.28%)
Feb 25, 2014 2.909 2.957 2.909 2.933 13,105 +0.01(+0.28%)
Feb 24, 2014 3.030 3.030 2.909 2.925 12,956 -0.01(-0.28%)
Feb 21, 2014 3.127 3.127 2.933 2.933 37,784 -0.16(-5.23%)
Feb 20, 2014 3.022 3.152 2.941 3.095 71,322 +0.03(+1.05%)
Feb 19, 2014 3.127 3.152 3.006 3.063 43,611 -0.11(-3.57%)
Feb 18, 2014 3.144 3.176 2.990 3.176 103,537 +0.11(+3.43%)
Feb 14, 2014 2.787 3.071 3.071 3.071 176,131 +0.32(+11.80%)
Feb 13, 2014 2.722 2.782 2.714 2.747 44,896 +0.04(+1.50%)
Feb 12, 2014 2.722 2.755 2.666 2.706 35,575 -0.06(-2.34%)
Feb 11, 2014 2.876 2.876 2.568 2.771 108,247 -0.06(-2.01%)
Feb 10, 2014 2.512 2.986 2.487 2.828 335,286 +0.40(+16.33%)
Feb 07, 2014 2.422 2.512 2.414 2.431 27,846 -0.02(-0.66%)
Feb 06, 2014 2.406 2.455 2.269 2.447 54,986 +0.05(+2.20%)
Feb 05, 2014 2.459 2.459 2.370 2.394 71,298 -0.02(-0.84%)
Feb 04, 2014 2.386 2.426 2.322 2.414 16,881 +0.00(+0.13%)
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.