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 (%)
Sep 30, 2016 1.550 1.610 1.515 1.566 34,334 +0.00(+0.00%)
Sep 29, 2016 1.637 1.637 1.532 1.566 22,673 +0.00(+0.00%)
Sep 28, 2016 1.566 1.592 1.532 1.566 15,306 -0.01(-0.54%)
Sep 27, 2016 1.617 1.626 1.554 1.575 10,720 -0.03(-1.60%)
Sep 26, 2016 1.634 1.634 1.583 1.600 8,437 -0.03(-2.08%)
Sep 23, 2016 1.626 1.771 1.592 1.634 167,751 -0.01(-0.52%)
Sep 22, 2016 1.669 1.711 1.643 1.643 22,267 -0.09(-4.93%)
Sep 21, 2016 1.703 1.771 1.686 1.728 77,038 +0.07(+4.10%)
Sep 20, 2016 1.703 1.703 1.660 1.660 7,198 -0.03(-2.01%)
Sep 19, 2016 1.669 1.771 1.660 1.694 118,345 +0.03(+1.53%)
Sep 16, 2016 1.541 1.669 1.541 1.669 46,061 +0.10(+6.52%)
Sep 15, 2016 1.566 1.660 1.524 1.566 136,271 -0.01(-0.54%)
Sep 14, 2016 1.541 1.600 1.507 1.575 62,445 +0.04(+2.78%)
Sep 13, 2016 1.575 1.609 1.532 1.532 7,901 -0.03(-2.17%)
Sep 12, 2016 1.617 1.643 1.558 1.566 11,250 -0.03(-1.66%)
Sep 09, 2016 1.677 1.677 1.524 1.593 88,097 -0.08(-4.54%)
Sep 08, 2016 1.679 1.737 1.669 1.669 12,075 -0.01(-0.38%)
Sep 07, 2016 1.717 1.777 1.666 1.675 22,074 -0.06(-3.43%)
Sep 06, 2016 1.675 1.768 1.666 1.734 46,416 +0.05(+3.03%)
Sep 02, 2016 1.615 1.683 1.683 1.683 7,174 +0.05(+3.12%)
Sep 01, 2016 1.622 1.661 1.615 1.632 47,979 -0.03(-2.04%)
Aug 31, 2016 1.658 1.683 1.641 1.666 14,137 +0.02(+1.03%)
Aug 30, 2016 1.700 1.700 1.615 1.649 24,182 -0.02(-1.26%)
Aug 29, 2016 1.683 1.717 1.658 1.670 33,260 -0.02(-1.27%)
Aug 26, 2016 1.777 1.777 1.666 1.692 11,404 +0.03(+1.53%)
Aug 25, 2016 1.726 1.726 1.658 1.666 11,326 -0.09(-4.85%)
Aug 24, 2016 1.705 1.777 1.705 1.751 5,311 +0.06(+3.27%)
Aug 23, 2016 1.726 1.726 1.683 1.696 26,072 -0.00(-0.26%)
Aug 22, 2016 1.734 1.768 1.700 1.700 23,822 -0.04(-2.44%)
Aug 19, 2016 1.785 1.828 1.717 1.743 44,200 -0.03(-1.91%)
Aug 18, 2016 1.785 1.785 1.734 1.777 33,826 +0.00(+0.00%)
Aug 17, 2016 1.785 1.801 1.743 1.777 18,246 -0.01(-0.48%)
Aug 16, 2016 1.743 1.819 1.743 1.785 38,891 +0.02(+0.96%)
Aug 15, 2016 1.751 1.853 1.718 1.768 58,271 +0.03(+1.96%)
Aug 12, 2016 1.751 1.785 1.692 1.734 72,033 +0.00(+0.00%)
Aug 11, 2016 1.729 1.785 1.726 1.734 8,293 -0.01(-0.37%)
Aug 10, 2016 1.800 1.800 1.732 1.741 16,299 -0.02(-0.95%)
Aug 09, 2016 1.698 1.800 1.698 1.758 17,652 +0.02(+0.96%)
Aug 08, 2016 1.749 1.800 1.741 1.741 11,593 -0.01(-0.73%)
Aug 05, 2016 1.800 1.826 1.707 1.754 53,150 -0.07(-3.95%)
Aug 04, 2016 1.894 1.894 1.809 1.826 34,578 -0.07(-3.59%)
Aug 03, 2016 1.902 1.915 1.817 1.894 42,710 -0.01(-0.45%)
Aug 02, 2016 1.936 1.936 1.853 1.902 19,488 -0.02(-0.88%)
Aug 01, 2016 1.919 1.919 1.829 1.919 22,166 +0.03(+1.80%)
Jul 29, 2016 1.919 1.928 1.843 1.885 28,232 -0.05(-2.63%)
Jul 28, 2016 1.911 1.936 1.851 1.936 4,384 +0.03(+1.33%)
Jul 27, 2016 1.843 1.911 1.792 1.911 18,216 +0.12(+6.63%)
Jul 26, 2016 1.792 1.834 1.783 1.792 5,408 -0.03(-1.40%)
Jul 25, 2016 1.868 1.868 1.775 1.817 19,215 +0.00(+0.00%)
Jul 22, 2016 1.834 1.868 1.800 1.817 18,719 -0.04(-2.28%)
Jul 21, 2016 1.860 1.868 1.826 1.860 8,682 +0.00(+0.00%)
Jul 20, 2016 1.868 1.893 1.843 1.860 40,489 +0.01(+0.46%)
Jul 19, 2016 1.894 1.894 1.843 1.851 10,573 -0.02(-0.86%)
Jul 18, 2016 1.877 1.877 1.834 1.867 7,043 -0.03(-1.39%)
Jul 15, 2016 1.885 1.894 1.826 1.894 5,810 +0.02(+0.91%)
Jul 14, 2016 1.877 1.877 1.800 1.877 11,483 +0.03(+1.38%)
Jul 13, 2016 1.928 1.928 1.826 1.851 28,378 -0.10(-5.22%)
Jul 12, 2016 1.953 1.962 1.834 1.953 19,953 +0.06(+3.14%)
Jul 11, 2016 1.843 1.976 1.834 1.894 95,148 +0.09(+5.19%)
Jul 08, 2016 1.775 1.843 1.817 1.800 32,463 -0.02(-0.93%)
Jul 07, 2016 1.826 1.832 1.707 1.817 46,656 +0.15(+8.76%)
Jul 05, 2016 1.696 1.696 1.654 1.671 54,951 -0.08(-4.36%)
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.