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 )

2.569 -0.011 (-0.43%)
Streaming Delayed Price Updated: 3:32 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 (%)
May 30, 2014 2.620 2.699 2.620 2.664 4,318 +0.01(+0.42%)
May 29, 2014 2.684 2.715 2.636 2.653 12,389 -0.06(-2.30%)
May 28, 2014 2.731 2.755 2.668 2.715 4,900 -0.04(-1.44%)
May 27, 2014 2.699 2.771 2.684 2.755 12,905 +0.01(+0.35%)
May 23, 2014 2.747 2.745 2.745 2.745 2,652 -0.06(-2.31%)
May 22, 2014 2.813 2.813 2.810 2.810 885 +0.00(+0.00%)
May 21, 2014 2.787 2.826 2.684 2.810 49,330 +0.03(+1.14%)
May 20, 2014 2.708 2.802 2.708 2.779 7,070 -0.06(-2.23%)
May 19, 2014 2.787 2.850 2.676 2.842 48,514 +0.05(+1.70%)
May 16, 2014 2.794 2.850 2.794 2.794 44,009 -0.08(-2.75%)
May 15, 2014 2.913 2.913 2.802 2.874 46,826 -0.06(-2.16%)
May 14, 2014 2.747 3.008 2.688 2.937 95,951 +0.21(+7.85%)
May 13, 2014 2.684 2.755 2.644 2.723 60,099 +0.04(+1.47%)
May 12, 2014 2.842 2.842 2.589 2.684 84,870 +0.02(+0.89%)
May 09, 2014 2.636 2.692 2.581 2.660 10,305 +0.00(+0.00%)
May 08, 2014 2.652 2.692 2.620 2.660 10,890 +0.01(+0.45%)
May 07, 2014 2.632 2.830 2.586 2.648 38,297 -0.12(-4.29%)
May 06, 2014 2.759 2.830 2.759 2.767 13,475 +0.04(+1.45%)
May 05, 2014 2.751 2.837 2.632 2.727 5,496 -0.05(-1.71%)
May 02, 2014 2.759 2.885 2.759 2.774 5,166 -0.10(-3.55%)
May 01, 2014 2.877 2.877 2.790 2.876 53,396 +0.01(+0.25%)
Apr 30, 2014 2.743 2.885 2.680 2.869 16,370 +0.11(+4.01%)
Apr 29, 2014 2.750 2.759 2.632 2.759 10,935 +0.04(+1.45%)
Apr 28, 2014 2.664 2.727 2.648 2.719 13,732 +0.08(+2.99%)
Apr 25, 2014 2.649 2.658 2.640 2.640 1,153 -0.05(-1.76%)
Apr 24, 2014 2.672 2.743 2.672 2.688 5,004 +0.00(+0.00%)
Apr 23, 2014 2.648 2.727 2.648 2.688 37,706 +0.01(+0.29%)
Apr 22, 2014 2.750 2.750 2.672 2.680 10,165 -0.02(-0.59%)
Apr 21, 2014 2.648 2.759 2.648 2.695 23,408 -0.03(-1.16%)
Apr 17, 2014 2.767 2.727 2.727 2.727 3,415 +0.02(+0.88%)
Apr 16, 2014 2.751 2.759 2.680 2.703 13,413 -0.01(-0.29%)
Apr 15, 2014 2.648 2.767 2.624 2.711 12,319 +0.03(+1.18%)
Apr 14, 2014 2.601 2.727 2.601 2.680 77,914 -0.01(-0.32%)
Apr 11, 2014 2.703 2.735 2.688 2.688 5,809 -0.02(-0.56%)
Apr 10, 2014 2.759 2.806 2.664 2.703 16,975 -0.00(-0.15%)
Apr 09, 2014 2.739 2.763 2.707 2.707 3,340 -0.07(-2.55%)
Apr 08, 2014 2.652 2.818 2.620 2.778 26,081 +0.15(+5.71%)
Apr 07, 2014 2.652 2.707 2.628 2.628 18,117 -0.06(-2.35%)
Apr 04, 2014 2.715 2.739 2.589 2.691 19,623 -0.02(-0.87%)
Apr 03, 2014 2.636 2.881 2.620 2.715 47,946 +0.08(+2.99%)
Apr 02, 2014 2.573 2.652 2.526 2.636 19,281 +0.09(+3.41%)
Apr 01, 2014 2.534 2.605 2.534 2.549 10,709 +0.02(+0.62%)
Mar 31, 2014 2.486 2.581 2.486 2.534 12,858 +0.01(+0.31%)
Mar 28, 2014 2.565 2.636 2.123 2.526 45,208 -0.05(-2.05%)
Mar 27, 2014 2.857 2.857 2.399 2.579 160,656 -0.30(-10.49%)
Mar 26, 2014 2.897 2.920 2.881 2.881 72,319 -0.03(-1.08%)
Mar 25, 2014 2.912 2.935 2.889 2.912 22,858 -0.02(-0.81%)
Mar 24, 2014 2.944 2.991 2.897 2.936 44,375 -0.06(-1.85%)
Mar 21, 2014 3.039 3.039 2.911 2.991 16,540 -0.01(-0.26%)
Mar 20, 2014 3.027 3.031 2.953 2.999 6,676 -0.04(-1.30%)
Mar 19, 2014 3.023 3.039 2.960 3.039 40,652 +0.02(+0.52%)
Mar 18, 2014 2.920 3.046 2.857 3.023 38,447 +0.08(+2.68%)
Mar 17, 2014 2.912 2.969 2.849 2.944 47,287 -0.02(-0.53%)
Mar 14, 2014 3.086 3.197 2.897 2.960 359,137 -0.12(-3.85%)
Mar 13, 2014 2.976 3.157 2.873 3.078 157,508 +0.12(+4.00%)
Mar 12, 2014 2.873 2.984 2.849 2.960 37,675 +0.09(+3.02%)
Mar 11, 2014 2.897 3.007 2.849 2.873 80,299 -0.02(-0.82%)
Mar 10, 2014 2.897 2.936 2.849 2.897 18,839 -0.01(-0.27%)
Mar 07, 2014 2.905 2.952 2.897 2.905 11,952 -0.02(-0.81%)
Mar 06, 2014 2.869 2.987 2.865 2.928 28,514 +0.01(+0.35%)
Mar 05, 2014 2.932 2.932 2.869 2.918 14,119 -0.04(-1.28%)
Mar 04, 2014 2.972 3.003 2.901 2.956 25,728 -0.05(-1.57%)
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.