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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2014 2.827 3.105 3.105 3.105 46,135 +0.08(+2.70%)
Aug 28, 2014 2.844 3.032 2.836 3.023 34,523 +0.11(+3.93%)
Aug 27, 2014 2.934 2.934 2.893 2.909 2,996 -0.02(-0.84%)
Aug 26, 2014 2.925 2.983 2.925 2.934 20,346 -0.04(-1.37%)
Aug 25, 2014 2.909 2.983 2.893 2.974 15,046 +0.04(+1.39%)
Aug 22, 2014 2.942 2.942 2.844 2.934 4,602 +0.01(+0.28%)
Aug 21, 2014 2.901 2.983 2.803 2.925 34,357 -0.06(-1.92%)
Aug 20, 2014 2.942 2.983 2.876 2.983 13,335 +0.08(+2.82%)
Aug 19, 2014 2.803 2.942 2.803 2.901 2,306 +0.00(+0.00%)
Aug 18, 2014 2.819 2.942 2.876 2.901 17,705 +0.02(+0.85%)
Aug 15, 2014 2.819 2.885 2.819 2.876 16,764 -0.01(-0.42%)
Aug 14, 2014 2.827 2.889 2.827 2.889 2,414 +0.05(+1.87%)
Aug 13, 2014 2.827 2.893 2.819 2.836 8,379 +0.01(+0.29%)
Aug 12, 2014 2.844 2.893 2.827 2.827 6,456 +0.00(+0.00%)
Aug 11, 2014 2.819 2.893 2.819 2.827 13,943 +0.00(+0.00%)
Aug 08, 2014 2.819 2.934 2.819 2.827 16,586 -0.01(-0.29%)
Aug 07, 2014 2.893 2.893 2.819 2.836 4,427 -0.03(-1.00%)
Aug 06, 2014 2.885 2.921 2.807 2.864 2,137 +0.04(+1.45%)
Aug 05, 2014 2.791 2.856 2.791 2.823 21,571 -0.03(-1.14%)
Aug 04, 2014 2.831 2.880 2.791 2.856 15,861 +0.00(+0.00%)
Aug 01, 2014 2.799 2.938 2.799 2.856 4,922 -0.02(-0.57%)
Jul 31, 2014 2.831 2.876 2.783 2.872 4,242 -0.02(-0.56%)
Jul 30, 2014 2.920 2.921 2.815 2.889 25,708 -0.03(-1.09%)
Jul 29, 2014 2.848 2.921 2.783 2.920 3,536 +0.06(+2.26%)
Jul 28, 2014 2.889 2.889 2.774 2.856 31,537 -0.09(-3.05%)
Jul 25, 2014 2.766 2.946 2.766 2.946 27,852 +0.15(+5.25%)
Jul 24, 2014 2.880 2.946 2.783 2.799 13,030 -0.13(-4.46%)
Jul 23, 2014 2.815 3.011 2.783 2.929 37,605 +0.13(+4.66%)
Jul 22, 2014 2.742 2.848 2.742 2.799 53,309 +0.03(+1.18%)
Jul 21, 2014 2.774 2.836 2.739 2.766 149,012 -0.05(-1.74%)
Jul 18, 2014 2.823 2.962 2.807 2.815 33,581 -0.04(-1.43%)
Jul 17, 2014 3.011 3.011 2.823 2.856 48,392 -0.16(-5.41%)
Jul 16, 2014 3.011 3.027 2.962 3.019 21,484 +0.00(+0.00%)
Jul 15, 2014 3.125 3.142 2.966 3.019 58,264 -0.07(-2.12%)
Jul 14, 2014 3.003 3.084 2.946 3.084 36,977 +0.03(+1.07%)
Jul 11, 2014 3.109 3.142 2.962 3.052 53,244 -0.06(-1.84%)
Jul 10, 2014 3.019 3.109 2.938 3.109 80,243 +0.13(+4.24%)
Jul 09, 2014 2.811 3.015 2.692 2.982 78,570 +0.11(+3.98%)
Jul 08, 2014 2.738 2.917 2.681 2.868 34,821 +0.07(+2.33%)
Jul 07, 2014 2.803 2.844 2.762 2.803 8,463 -0.05(-1.71%)
Jul 03, 2014 2.754 2.852 2.852 2.852 2,208 +0.04(+1.27%)
Jul 02, 2014 2.819 2.844 2.779 2.816 26,262 -0.00(-0.12%)
Jul 01, 2014 2.893 2.893 2.811 2.819 28,697 -0.05(-1.70%)
Jun 30, 2014 2.925 2.925 2.779 2.868 13,086 -0.07(-2.22%)
Jun 27, 2014 2.868 2.934 2.754 2.934 60,361 +0.08(+2.86%)
Jun 26, 2014 2.754 2.868 2.738 2.852 9,574 +0.03(+1.16%)
Jun 25, 2014 2.730 2.852 2.730 2.819 3,058 -0.03(-1.00%)
Jun 24, 2014 2.819 2.901 2.811 2.848 16,134 +0.00(+0.14%)
Jun 23, 2014 2.868 2.885 2.762 2.844 43,661 -0.01(-0.29%)
Jun 20, 2014 2.852 2.852 2.714 2.852 13,335 -0.03(-1.13%)
Jun 19, 2014 2.730 2.900 2.730 2.885 139,610 +0.17(+6.31%)
Jun 18, 2014 2.771 2.771 2.689 2.714 28,658 -0.05(-1.84%)
Jun 17, 2014 2.705 2.787 2.705 2.764 9,942 -0.02(-0.80%)
Jun 16, 2014 2.746 2.811 2.697 2.787 13,565 +0.00(+0.00%)
Jun 13, 2014 2.748 2.803 2.606 2.787 60,044 +0.07(+2.70%)
Jun 12, 2014 2.771 2.771 2.697 2.714 13,669 -0.07(-2.63%)
Jun 11, 2014 2.730 2.811 2.730 2.787 13,961 -0.02(-0.58%)
Jun 10, 2014 2.762 2.852 2.738 2.803 27,978 +0.03(+1.17%)
Jun 06, 2014 2.705 2.771 2.705 2.771 1,500 -0.01(-0.28%)
Jun 05, 2014 2.811 2.819 2.738 2.779 8,207 -0.04(-1.30%)
Jun 04, 2014 2.775 2.815 2.775 2.815 2,378 -0.02(-0.57%)
Jun 03, 2014 2.787 2.848 2.710 2.832 9,448 +0.07(+2.35%)
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.