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 )

2.610 +0.010 (+0.38%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 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 2.508 2.549 2.549 2.549 32,349 +0.06(+2.31%)
Dec 30, 2014 2.360 2.549 2.261 2.491 60,862 +0.23(+10.18%)
Dec 29, 2014 2.253 2.335 2.253 2.261 21,305 +0.01(+0.37%)
Dec 26, 2014 2.269 2.442 2.220 2.253 17,055 -0.06(-2.49%)
Dec 24, 2014 2.121 2.311 2.311 2.311 2,797 +0.01(+0.36%)
Dec 23, 2014 2.376 2.458 2.261 2.302 41,507 -0.04(-1.75%)
Dec 22, 2014 2.343 2.434 2.343 2.343 14,083 +0.11(+4.78%)
Dec 19, 2014 2.376 2.500 2.237 2.237 28,924 -0.12(-5.23%)
Dec 18, 2014 2.311 2.524 2.311 2.360 20,829 +0.05(+2.14%)
Dec 17, 2014 2.195 2.385 2.154 2.311 33,529 +0.08(+3.69%)
Dec 16, 2014 2.220 2.253 2.171 2.228 19,564 +0.05(+2.26%)
Dec 15, 2014 2.302 2.360 2.171 2.179 48,396 -0.15(-6.36%)
Dec 12, 2014 2.302 2.409 2.294 2.327 24,436 +0.01(+0.35%)
Dec 11, 2014 2.475 2.607 2.253 2.319 105,687 -0.17(-6.78%)
Dec 10, 2014 2.528 2.619 2.445 2.487 15,056 -0.01(-0.33%)
Dec 09, 2014 2.405 2.594 2.307 2.496 21,664 +0.11(+4.83%)
Dec 08, 2014 2.372 2.413 2.340 2.381 15,101 -0.04(-1.53%)
Dec 05, 2014 2.496 2.496 2.356 2.418 11,573 -0.04(-1.50%)
Dec 04, 2014 2.390 2.569 2.389 2.454 17,577 -0.09(-3.55%)
Dec 03, 2014 2.430 2.652 2.358 2.545 27,056 +0.18(+7.64%)
Dec 02, 2014 2.422 2.504 2.331 2.364 9,113 +0.01(+0.35%)
Dec 01, 2014 2.512 2.512 2.331 2.356 20,334 -0.16(-6.51%)
Nov 28, 2014 2.586 2.586 2.389 2.520 10,631 -0.11(-4.06%)
Nov 26, 2014 2.561 2.627 2.627 2.627 17,663 +0.03(+1.27%)
Nov 25, 2014 2.422 2.594 2.422 2.594 19,797 +0.13(+5.33%)
Nov 24, 2014 2.438 2.528 2.372 2.463 13,894 +0.02(+0.67%)
Nov 21, 2014 2.479 2.512 2.299 2.446 12,999 -0.07(-2.93%)
Nov 20, 2014 2.487 2.520 2.257 2.520 32,887 +0.19(+8.10%)
Nov 19, 2014 2.323 2.528 2.200 2.331 108,061 +0.01(+0.35%)
Nov 18, 2014 2.299 2.422 2.184 2.323 70,660 +0.03(+1.43%)
Nov 17, 2014 2.331 2.413 2.176 2.290 42,852 -0.07(-2.79%)
Nov 14, 2014 2.389 2.414 2.110 2.356 42,893 -0.02(-1.03%)
Nov 13, 2014 2.381 2.422 2.381 2.381 18,316 +0.00(+0.00%)
Nov 12, 2014 2.381 2.454 2.381 2.381 22,513 -0.04(-1.70%)
Nov 11, 2014 2.397 2.602 2.381 2.422 42,993 -0.02(-1.01%)
Nov 10, 2014 2.750 2.750 2.446 2.446 36,092 -0.30(-11.05%)
Nov 07, 2014 2.561 2.758 2.561 2.750 9,911 +0.19(+7.37%)
Nov 06, 2014 2.413 2.594 2.413 2.561 29,744 +0.14(+5.94%)
Nov 05, 2014 2.401 2.549 2.385 2.418 19,815 -0.02(-1.01%)
Nov 04, 2014 2.385 2.532 2.385 2.442 34,905 +0.04(+1.71%)
Nov 03, 2014 2.516 2.532 2.401 2.401 6,976 -0.12(-4.87%)
Oct 31, 2014 2.393 2.549 2.366 2.524 25,117 +0.11(+4.41%)
Oct 30, 2014 2.573 2.581 2.418 2.418 31,101 -0.17(-6.65%)
Oct 29, 2014 2.581 2.754 2.581 2.590 47,856 +0.07(+2.93%)
Oct 28, 2014 2.532 2.811 2.516 2.516 37,407 -0.02(-0.97%)
Oct 27, 2014 2.499 2.639 2.573 2.540 39,129 -0.03(-1.27%)
Oct 24, 2014 2.483 2.573 2.467 2.573 10,721 +0.09(+3.63%)
Oct 23, 2014 2.631 2.631 2.483 2.483 28,794 -0.15(-5.61%)
Oct 22, 2014 2.606 2.639 2.606 2.631 1,901 +0.00(+0.00%)
Oct 21, 2014 2.590 2.639 2.581 2.631 4,811 +0.05(+1.90%)
Oct 20, 2014 2.491 2.622 2.491 2.581 7,636 +0.10(+3.96%)
Oct 17, 2014 2.606 2.606 2.483 2.483 5,833 -0.15(-5.61%)
Oct 16, 2014 2.549 2.663 2.549 2.631 7,663 -0.02(-0.93%)
Oct 15, 2014 2.524 2.655 2.524 2.655 2,935 +0.10(+3.85%)
Oct 14, 2014 2.581 2.657 2.491 2.557 13,588 -0.02(-0.95%)
Oct 13, 2014 2.508 2.631 2.459 2.581 4,058 +0.07(+2.94%)
Oct 10, 2014 2.569 2.573 2.483 2.508 8,906 -0.10(-3.77%)
Oct 09, 2014 2.573 2.696 2.573 2.606 3,835 -0.11(-3.93%)
Oct 08, 2014 2.713 2.819 2.636 2.713 14,458 -0.03(-1.05%)
Oct 07, 2014 2.774 2.782 2.610 2.741 9,897 +0.00(+0.00%)
Oct 06, 2014 2.766 2.839 2.741 2.741 17,777 +0.00(+0.12%)
Oct 03, 2014 2.717 2.790 2.586 2.738 63,179 -0.03(-1.01%)
Oct 02, 2014 2.809 2.872 2.758 2.766 14,000 -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.