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 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2015 0.9632 1.028 0.9632 1.028 26,773 +0.07(+7.69%)
Nov 27, 2015 0.9346 1.020 0.8816 0.9550 28,050 +0.02(+1.74%)
Nov 25, 2015 0.8816 0.9387 0.9387 0.9387 19,111 +0.07(+7.48%)
Nov 24, 2015 0.8979 0.9958 0.8244 0.8734 216,885 -0.05(-5.31%)
Nov 23, 2015 0.9632 1.061 0.8979 0.9224 527,845 -0.09(-8.87%)
Nov 20, 2015 1.077 1.077 0.9714 1.012 215,095 -0.06(-5.34%)
Nov 19, 2015 1.086 1.118 1.069 1.069 34,383 -0.02(-1.50%)
Nov 18, 2015 1.143 1.159 1.086 1.086 86,711 -0.03(-2.92%)
Nov 17, 2015 1.126 1.192 1.094 1.118 46,494 -0.02(-1.44%)
Nov 16, 2015 1.159 1.175 1.135 1.135 28,742 -0.02(-2.11%)
Nov 13, 2015 1.159 1.167 1.126 1.159 10,184 +0.05(+4.41%)
Nov 12, 2015 1.159 1.175 1.110 1.110 48,856 +0.00(+0.00%)
Nov 11, 2015 1.249 1.249 1.110 1.110 88,951 -0.12(-9.93%)
Nov 10, 2015 1.192 1.314 1.192 1.233 20,467 +0.06(+4.86%)
Nov 09, 2015 1.143 1.175 1.127 1.175 28,472 +0.05(+4.35%)
Nov 06, 2015 1.135 1.167 1.126 1.126 24,624 -0.02(-1.43%)
Nov 05, 2015 1.192 1.192 1.135 1.143 9,681 -0.01(-0.50%)
Nov 04, 2015 1.189 1.189 1.148 1.148 18,020 +0.02(+1.73%)
Nov 03, 2015 1.148 1.189 1.124 1.129 40,270 -0.04(-3.08%)
Nov 02, 2015 1.246 1.287 1.157 1.165 35,999 +0.01(+0.70%)
Oct 30, 2015 1.222 1.254 1.154 1.157 22,206 -0.03(-2.74%)
Oct 29, 2015 1.222 1.263 1.181 1.189 10,649 -0.03(-2.67%)
Oct 28, 2015 1.271 1.303 1.189 1.222 32,697 -0.02(-1.96%)
Oct 27, 2015 1.328 1.328 1.238 1.246 11,925 +0.02(+1.99%)
Oct 26, 2015 1.295 1.417 1.197 1.222 127,665 -0.09(-6.83%)
Oct 23, 2015 1.320 1.375 1.279 1.311 25,784 +0.01(+0.63%)
Oct 22, 2015 1.263 1.450 1.238 1.303 166,472 +0.07(+5.26%)
Oct 21, 2015 1.246 1.295 1.222 1.238 10,709 +0.01(+0.66%)
Oct 20, 2015 1.214 1.254 1.189 1.230 20,257 +0.01(+0.67%)
Oct 19, 2015 1.222 1.254 1.148 1.222 45,828 -0.04(-3.23%)
Oct 16, 2015 1.206 1.263 1.197 1.263 21,155 +0.07(+5.44%)
Oct 15, 2015 1.254 1.254 1.181 1.197 22,372 +0.07(+5.76%)
Oct 14, 2015 1.287 1.287 1.116 1.132 80,607 -0.08(-6.71%)
Oct 13, 2015 1.246 1.303 1.206 1.214 46,059 -0.04(-2.81%)
Oct 12, 2015 1.254 1.344 1.222 1.249 14,793 -0.01(-1.10%)
Oct 09, 2015 1.352 1.352 1.263 1.263 53,919 -0.08(-6.05%)
Oct 08, 2015 1.303 1.352 1.303 1.344 4,671 +0.03(+2.04%)
Oct 07, 2015 1.358 1.366 1.317 1.317 5,374 -0.03(-2.41%)
Oct 06, 2015 1.325 1.398 1.301 1.350 34,201 +0.03(+2.47%)
Oct 05, 2015 1.333 1.341 1.317 1.317 46,607 -0.03(-2.06%)
Oct 02, 2015 1.398 1.407 1.318 1.345 188,988 +0.03(+2.10%)
Oct 01, 2015 1.374 1.382 1.317 1.317 21,026 -0.04(-2.99%)
Sep 30, 2015 1.427 1.434 1.358 1.358 11,699 -0.06(-4.02%)
Sep 29, 2015 1.480 1.536 1.398 1.415 22,776 -0.02(-1.14%)
Sep 28, 2015 1.452 1.553 1.398 1.431 9,420 -0.01(-0.56%)
Sep 25, 2015 1.512 1.545 1.431 1.439 33,946 -0.11(-6.84%)
Sep 24, 2015 1.594 1.594 1.542 1.545 2,570 -0.07(-4.52%)
Sep 23, 2015 1.610 1.626 1.602 1.618 1,104 +0.05(+3.38%)
Sep 22, 2015 1.594 1.642 1.504 1.565 12,940 -0.01(-0.83%)
Sep 21, 2015 1.569 1.626 1.569 1.578 2,932 +0.01(+0.57%)
Sep 18, 2015 1.569 1.650 1.569 1.569 7,821 -0.07(-4.46%)
Sep 17, 2015 1.683 1.683 1.642 1.642 896 -0.04(-2.42%)
Sep 16, 2015 1.641 1.683 1.594 1.683 38,648 +0.02(+1.47%)
Sep 15, 2015 1.610 1.659 1.489 1.659 65,005 -0.01(-0.48%)
Sep 14, 2015 1.623 1.667 1.623 1.667 2,896 -0.00(-0.00%)
Sep 11, 2015 1.659 1.667 1.602 1.667 12,439 +0.01(+0.49%)
Sep 10, 2015 1.561 1.659 1.561 1.659 14,582 +0.02(+1.24%)
Sep 09, 2015 1.606 1.638 1.565 1.638 18,019 -0.02(-1.46%)
Sep 08, 2015 1.590 1.663 1.573 1.663 24,037 +0.05(+3.02%)
Sep 04, 2015 1.654 1.614 1.614 1.614 17,509 -0.03(-1.97%)
Sep 03, 2015 1.590 1.663 1.573 1.646 3,216 +0.06(+4.10%)
Sep 02, 2015 1.654 1.654 1.557 1.581 22,975 -0.08(-4.88%)
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.