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 )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2015 1.467 1.474 1.396 1.396 11,381 -0.06(-4.02%)
Sep 29, 2015 1.521 1.579 1.437 1.454 22,158 -0.02(-1.14%)
Sep 28, 2015 1.493 1.596 1.437 1.471 9,164 -0.01(-0.57%)
Sep 25, 2015 1.554 1.588 1.471 1.479 33,024 -0.11(-6.84%)
Sep 24, 2015 1.638 1.638 1.585 1.588 2,500 -0.08(-4.52%)
Sep 23, 2015 1.655 1.671 1.646 1.663 1,074 +0.05(+3.38%)
Sep 22, 2015 1.638 1.688 1.546 1.609 12,589 -0.01(-0.83%)
Sep 21, 2015 1.613 1.671 1.613 1.622 2,852 +0.01(+0.58%)
Sep 18, 2015 1.613 1.696 1.613 1.613 7,609 -0.08(-4.46%)
Sep 17, 2015 1.730 1.730 1.688 1.688 872 -0.04(-2.42%)
Sep 16, 2015 1.687 1.730 1.638 1.730 37,599 +0.03(+1.47%)
Sep 15, 2015 1.655 1.705 1.531 1.705 63,241 -0.01(-0.48%)
Sep 14, 2015 1.668 1.713 1.668 1.713 2,817 -0.00(-0.01%)
Sep 11, 2015 1.705 1.713 1.646 1.713 12,102 +0.01(+0.49%)
Sep 10, 2015 1.605 1.705 1.605 1.705 14,186 +0.02(+1.24%)
Sep 09, 2015 1.651 1.684 1.609 1.684 17,530 -0.03(-1.46%)
Sep 08, 2015 1.634 1.709 1.617 1.709 23,385 +0.05(+3.02%)
Sep 04, 2015 1.701 1.659 1.659 1.659 17,033 -0.03(-1.97%)
Sep 03, 2015 1.634 1.709 1.617 1.692 3,129 +0.07(+4.10%)
Sep 02, 2015 1.701 1.701 1.601 1.626 22,351 -0.08(-4.88%)
Sep 01, 2015 1.701 1.751 1.609 1.709 6,585 -0.02(-0.96%)
Aug 31, 2015 1.667 1.776 1.601 1.726 33,345 +0.06(+3.50%)
Aug 28, 2015 1.667 1.809 1.651 1.667 18,430 -0.02(-0.99%)
Aug 27, 2015 1.667 1.834 1.667 1.684 12,996 -0.04(-2.42%)
Aug 26, 2015 1.892 1.892 1.709 1.726 10,791 -0.18(-9.46%)
Aug 25, 2015 1.701 2.017 1.701 1.906 2,647 +0.15(+8.36%)
Aug 24, 2015 1.676 1.876 1.676 1.759 20,219 -0.05(-2.77%)
Aug 21, 2015 1.826 1.826 1.751 1.809 2,180 +0.00(+0.00%)
Aug 20, 2015 1.717 1.851 1.717 1.809 18,193 -0.03(-1.81%)
Aug 19, 2015 1.876 1.959 1.792 1.842 17,217 +0.13(+7.28%)
Aug 18, 2015 1.909 1.909 1.676 1.717 16,056 -0.26(-13.08%)
Aug 17, 2015 1.992 1.992 1.876 1.976 3,864 -0.07(-3.27%)
Aug 14, 2015 1.851 2.067 1.851 2.042 809 +0.18(+9.87%)
Aug 13, 2015 2.042 2.076 1.851 1.859 7,480 -0.15(-7.47%)
Aug 12, 2015 1.776 2.076 1.770 2.009 1,652 +0.22(+12.09%)
Aug 11, 2015 2.059 2.084 1.792 1.792 3,969 -0.07(-4.01%)
Aug 10, 2015 1.759 1.867 1.759 1.867 641 +0.07(+3.75%)
Aug 07, 2015 1.859 1.859 1.761 1.800 3,387 -0.09(-4.89%)
Aug 06, 2015 1.892 1.892 1.892 1.892 458 -0.08(-4.02%)
Aug 05, 2015 2.038 2.063 1.855 1.972 2,550 -0.10(-4.82%)
Aug 04, 2015 2.063 2.071 2.046 2.071 3,317 +0.08(+4.18%)
Aug 03, 2015 1.697 2.071 1.697 1.988 26,309 +0.23(+13.27%)
Jul 31, 2015 1.722 1.838 1.564 1.755 37,635 +0.03(+1.93%)
Jul 30, 2015 1.739 1.822 1.722 1.722 1,289 -0.00(-0.10%)
Jul 29, 2015 1.730 1.988 1.581 1.724 90,142 +0.00(+0.10%)
Jul 28, 2015 1.730 1.780 1.672 1.722 37,647 -0.03(-1.71%)
Jul 27, 2015 1.789 1.813 1.730 1.752 17,024 -0.01(-0.66%)
Jul 24, 2015 1.714 1.830 1.714 1.764 40,058 +0.03(+1.95%)
Jul 23, 2015 1.797 1.797 1.714 1.730 14,684 -0.06(-3.28%)
Jul 22, 2015 1.830 1.897 1.789 1.789 8,752 -0.04(-2.27%)
Jul 21, 2015 1.972 1.972 1.813 1.830 25,115 -0.04(-2.22%)
Jul 20, 2015 1.997 1.997 1.872 1.872 22,945 -0.12(-6.25%)
Jul 17, 2015 2.054 2.054 1.955 1.997 20,164 -0.06(-2.83%)
Jul 16, 2015 2.046 2.055 1.988 2.055 49,554 -0.02(-0.80%)
Jul 15, 2015 2.088 2.088 2.055 2.071 3,344 -0.07(-3.49%)
Jul 14, 2015 2.171 2.171 2.038 2.146 7,647 +0.07(+3.20%)
Jul 13, 2015 2.113 2.188 2.063 2.080 6,466 -0.06(-2.72%)
Jul 10, 2015 2.163 2.188 2.130 2.138 11,487 -0.06(-2.65%)
Jul 09, 2015 2.196 2.196 2.196 2.196 240 +0.12(+5.81%)
Jul 08, 2015 2.150 2.175 2.076 2.076 11,817 -0.03(-1.55%)
Jul 07, 2015 2.167 2.167 2.042 2.108 18,154 -0.08(-3.45%)
Jul 06, 2015 2.076 2.233 2.076 2.183 4,834 +0.04(+1.70%)
Jul 02, 2015 2.200 2.147 2.147 2.147 14,454 -0.06(-2.78%)
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.