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 (%)
Dec 31, 2014 2.440 2.480 2.480 2.480 33,251 +0.06(+2.31%)
Dec 30, 2014 2.296 2.480 2.200 2.424 62,559 +0.22(+10.18%)
Dec 29, 2014 2.192 2.272 2.192 2.200 21,899 +0.01(+0.36%)
Dec 26, 2014 2.208 2.376 2.160 2.192 17,530 -0.06(-2.49%)
Dec 24, 2014 2.064 2.248 2.248 2.248 2,875 +0.01(+0.36%)
Dec 23, 2014 2.312 2.391 2.200 2.240 42,664 -0.04(-1.75%)
Dec 22, 2014 2.280 2.368 2.280 2.280 14,475 +0.10(+4.78%)
Dec 19, 2014 2.312 2.432 2.176 2.176 29,730 -0.12(-5.23%)
Dec 18, 2014 2.248 2.456 2.248 2.296 21,409 +0.05(+2.14%)
Dec 17, 2014 2.136 2.320 2.096 2.248 34,464 +0.08(+3.69%)
Dec 16, 2014 2.160 2.192 2.112 2.168 20,109 +0.05(+2.26%)
Dec 15, 2014 2.240 2.296 2.112 2.120 49,744 -0.14(-6.36%)
Dec 12, 2014 2.240 2.344 2.232 2.264 25,117 +0.01(+0.35%)
Dec 11, 2014 2.408 2.536 2.192 2.256 108,632 -0.16(-6.78%)
Dec 10, 2014 2.460 2.548 2.378 2.420 15,476 -0.01(-0.33%)
Dec 09, 2014 2.340 2.524 2.244 2.428 22,267 +0.11(+4.83%)
Dec 08, 2014 2.308 2.348 2.276 2.316 15,522 -0.04(-1.53%)
Dec 05, 2014 2.428 2.428 2.292 2.352 11,896 -0.04(-1.51%)
Dec 04, 2014 2.325 2.500 2.324 2.388 18,066 -0.09(-3.55%)
Dec 03, 2014 2.364 2.580 2.294 2.476 27,810 +0.18(+7.64%)
Dec 02, 2014 2.357 2.436 2.268 2.300 9,367 +0.01(+0.35%)
Dec 01, 2014 2.444 2.444 2.268 2.292 20,901 -0.16(-6.51%)
Nov 28, 2014 2.516 2.516 2.324 2.452 10,927 -0.10(-4.06%)
Nov 26, 2014 2.492 2.556 2.556 2.556 18,155 +0.03(+1.27%)
Nov 25, 2014 2.356 2.524 2.356 2.524 20,349 +0.13(+5.33%)
Nov 24, 2014 2.372 2.460 2.308 2.396 14,281 +0.02(+0.67%)
Nov 21, 2014 2.412 2.444 2.236 2.380 13,361 -0.07(-2.93%)
Nov 20, 2014 2.420 2.452 2.196 2.452 33,803 +0.18(+8.10%)
Nov 19, 2014 2.260 2.460 2.140 2.268 111,073 +0.01(+0.35%)
Nov 18, 2014 2.236 2.356 2.124 2.260 72,629 +0.03(+1.43%)
Nov 17, 2014 2.268 2.348 2.117 2.228 44,047 -0.06(-2.79%)
Nov 14, 2014 2.324 2.349 2.053 2.292 44,088 -0.02(-1.03%)
Nov 13, 2014 2.316 2.356 2.316 2.316 18,826 +0.00(+0.00%)
Nov 12, 2014 2.316 2.388 2.316 2.316 23,140 -0.04(-1.69%)
Nov 11, 2014 2.332 2.532 2.316 2.356 44,191 -0.02(-1.01%)
Nov 10, 2014 2.675 2.675 2.380 2.380 37,097 -0.30(-11.04%)
Nov 07, 2014 2.492 2.683 2.492 2.675 10,187 +0.18(+7.37%)
Nov 06, 2014 2.348 2.524 2.348 2.492 30,573 +0.14(+5.94%)
Nov 05, 2014 2.336 2.480 2.320 2.352 20,367 -0.02(-1.01%)
Nov 04, 2014 2.320 2.464 2.320 2.376 35,877 +0.04(+1.71%)
Nov 03, 2014 2.448 2.464 2.336 2.336 7,170 -0.12(-4.87%)
Oct 31, 2014 2.328 2.480 2.301 2.456 25,817 +0.10(+4.41%)
Oct 30, 2014 2.503 2.511 2.352 2.352 31,968 -0.17(-6.65%)
Oct 29, 2014 2.511 2.679 2.511 2.519 49,190 +0.07(+2.93%)
Oct 28, 2014 2.464 2.735 2.448 2.448 38,450 -0.02(-0.97%)
Oct 27, 2014 2.432 2.567 2.503 2.472 40,220 -0.03(-1.27%)
Oct 24, 2014 2.416 2.503 2.400 2.503 11,019 +0.09(+3.63%)
Oct 23, 2014 2.559 2.559 2.416 2.416 29,596 -0.14(-5.61%)
Oct 22, 2014 2.535 2.567 2.535 2.559 1,954 +0.00(+0.00%)
Oct 21, 2014 2.519 2.567 2.511 2.559 4,945 +0.05(+1.90%)
Oct 20, 2014 2.424 2.551 2.424 2.511 7,849 +0.10(+3.96%)
Oct 17, 2014 2.535 2.535 2.416 2.416 5,996 -0.14(-5.61%)
Oct 16, 2014 2.480 2.591 2.480 2.559 7,876 -0.02(-0.93%)
Oct 15, 2014 2.456 2.583 2.456 2.583 3,017 +0.10(+3.85%)
Oct 14, 2014 2.511 2.585 2.424 2.488 13,967 -0.02(-0.95%)
Oct 13, 2014 2.440 2.559 2.392 2.511 4,171 +0.07(+2.94%)
Oct 10, 2014 2.500 2.503 2.416 2.440 9,154 -0.10(-3.77%)
Oct 09, 2014 2.503 2.623 2.503 2.535 3,942 -0.10(-3.93%)
Oct 08, 2014 2.639 2.743 2.564 2.639 14,861 -0.03(-1.05%)
Oct 07, 2014 2.699 2.707 2.540 2.667 10,173 +0.00(+0.00%)
Oct 06, 2014 2.691 2.762 2.667 2.667 18,272 +0.00(+0.12%)
Oct 03, 2014 2.643 2.715 2.516 2.664 64,940 -0.03(-1.01%)
Oct 02, 2014 2.733 2.794 2.683 2.691 14,390 -0.07(-2.52%)
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.