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 )

2.680 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2014 2.400 2.556 2.372 2.531 25,044 +0.11(+4.41%)
Oct 30, 2014 2.581 2.589 2.425 2.425 31,011 -0.17(-6.65%)
Oct 29, 2014 2.589 2.762 2.589 2.597 47,718 +0.07(+2.93%)
Oct 28, 2014 2.540 2.819 2.523 2.523 37,299 -0.02(-0.97%)
Oct 27, 2014 2.507 2.646 2.581 2.548 39,016 -0.03(-1.27%)
Oct 24, 2014 2.490 2.581 2.474 2.581 10,689 +0.09(+3.63%)
Oct 23, 2014 2.638 2.638 2.490 2.490 28,710 -0.15(-5.61%)
Oct 22, 2014 2.614 2.646 2.614 2.638 1,895 +0.00(+0.00%)
Oct 21, 2014 2.597 2.646 2.589 2.638 4,797 +0.05(+1.90%)
Oct 20, 2014 2.499 2.630 2.499 2.589 7,614 +0.10(+3.96%)
Oct 17, 2014 2.614 2.614 2.490 2.490 5,817 -0.15(-5.61%)
Oct 16, 2014 2.556 2.671 2.556 2.638 7,640 -0.02(-0.93%)
Oct 15, 2014 2.531 2.663 2.531 2.663 2,927 +0.10(+3.85%)
Oct 14, 2014 2.589 2.665 2.499 2.564 13,549 -0.02(-0.95%)
Oct 13, 2014 2.515 2.638 2.466 2.589 4,046 +0.07(+2.94%)
Oct 10, 2014 2.577 2.581 2.490 2.515 8,880 -0.10(-3.77%)
Oct 09, 2014 2.581 2.704 2.581 2.614 3,824 -0.11(-3.93%)
Oct 08, 2014 2.720 2.827 2.643 2.720 14,416 -0.03(-1.05%)
Oct 07, 2014 2.782 2.790 2.618 2.749 9,868 +0.00(+0.00%)
Oct 06, 2014 2.774 2.848 2.749 2.749 17,725 +0.00(+0.12%)
Oct 03, 2014 2.725 2.798 2.593 2.746 62,996 -0.03(-1.01%)
Oct 02, 2014 2.817 2.881 2.766 2.774 13,959 -0.07(-2.52%)
Oct 01, 2014 2.864 2.954 2.778 2.846 17,052 -0.07(-2.32%)
Sep 30, 2014 3.283 3.283 2.757 2.913 52,453 +0.09(+3.20%)
Sep 29, 2014 2.905 2.913 2.733 2.823 16,128 -0.09(-3.10%)
Sep 26, 2014 2.963 2.963 2.913 2.913 3,823 +0.01(+0.28%)
Sep 25, 2014 2.889 2.987 2.872 2.905 33,113 -0.06(-1.94%)
Sep 24, 2014 2.831 2.979 2.757 2.963 40,068 +0.13(+4.64%)
Sep 23, 2014 2.811 2.922 2.708 2.831 38,193 +0.02(+0.58%)
Sep 22, 2014 2.889 2.954 2.790 2.815 37,230 -0.13(-4.46%)
Sep 19, 2014 2.946 2.946 2.856 2.946 20,725 +0.01(+0.28%)
Sep 18, 2014 2.889 2.946 2.864 2.938 18,292 +0.02(+0.85%)
Sep 17, 2014 2.881 3.012 2.840 2.913 66,716 +0.04(+1.43%)
Sep 16, 2014 2.774 3.012 2.725 2.872 82,308 +0.17(+6.38%)
Sep 15, 2014 2.856 2.856 2.675 2.700 23,827 -0.06(-2.08%)
Sep 12, 2014 2.905 2.930 2.749 2.757 31,545 -0.11(-3.73%)
Sep 11, 2014 2.864 3.028 2.848 2.864 27,408 -0.07(-2.38%)
Sep 10, 2014 3.008 3.057 2.893 2.934 4,830 -0.05(-1.65%)
Sep 09, 2014 3.049 3.114 2.963 2.983 26,538 -0.07(-2.15%)
Sep 08, 2014 3.024 3.106 2.950 3.049 25,972 -0.06(-1.85%)
Sep 05, 2014 3.073 3.106 2.951 3.106 13,523 +0.06(+1.88%)
Sep 04, 2014 3.114 3.114 3.049 3.049 8,343 -0.05(-1.59%)
Sep 03, 2014 3.073 3.122 3.065 3.098 20,740 +0.03(+1.07%)
Sep 02, 2014 3.073 3.073 3.016 3.065 15,906 -0.05(-1.58%)
Aug 29, 2014 2.836 3.114 3.114 3.114 46,002 +0.08(+2.70%)
Aug 28, 2014 2.852 3.040 2.844 3.032 34,423 +0.11(+3.93%)
Aug 27, 2014 2.942 2.942 2.901 2.917 2,988 -0.02(-0.84%)
Aug 26, 2014 2.934 2.991 2.934 2.942 20,287 -0.04(-1.37%)
Aug 25, 2014 2.917 2.991 2.901 2.983 15,002 +0.04(+1.39%)
Aug 22, 2014 2.950 2.950 2.852 2.942 4,589 +0.01(+0.28%)
Aug 21, 2014 2.909 2.991 2.811 2.934 34,257 -0.06(-1.92%)
Aug 20, 2014 2.950 2.991 2.885 2.991 13,296 +0.08(+2.82%)
Aug 19, 2014 2.811 2.950 2.811 2.909 2,300 +0.00(+0.00%)
Aug 18, 2014 2.827 2.950 2.885 2.909 17,654 +0.02(+0.85%)
Aug 15, 2014 2.827 2.893 2.827 2.885 16,715 -0.01(-0.42%)
Aug 14, 2014 2.836 2.897 2.836 2.897 2,407 +0.05(+1.87%)
Aug 13, 2014 2.836 2.901 2.827 2.844 8,354 +0.01(+0.29%)
Aug 12, 2014 2.852 2.901 2.836 2.836 6,437 +0.00(+0.00%)
Aug 11, 2014 2.827 2.901 2.827 2.836 13,903 +0.00(+0.00%)
Aug 08, 2014 2.827 2.942 2.827 2.836 16,538 -0.01(-0.29%)
Aug 07, 2014 2.901 2.901 2.827 2.844 4,414 -0.03(-1.00%)
Aug 06, 2014 2.894 2.930 2.815 2.872 2,131 +0.04(+1.45%)
Aug 05, 2014 2.799 2.864 2.799 2.831 21,509 -0.03(-1.14%)
Aug 04, 2014 2.840 2.889 2.799 2.864 15,815 +0.00(+0.00%)
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.