Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 0.9923 1.060 0.9923 1.060 25,988 +0.08(+7.69%)
Nov 27, 2015 0.9628 1.051 0.9082 0.9839 27,228 +0.02(+1.74%)
Nov 25, 2015 0.9082 0.9670 0.9670 0.9670 18,551 +0.07(+7.48%)
Nov 24, 2015 0.9250 1.026 0.8493 0.8998 210,530 -0.05(-5.31%)
Nov 23, 2015 0.9923 1.093 0.9250 0.9502 512,378 -0.09(-8.87%)
Nov 20, 2015 1.110 1.110 1.001 1.043 208,792 -0.06(-5.34%)
Nov 19, 2015 1.118 1.152 1.102 1.102 33,375 -0.02(-1.50%)
Nov 18, 2015 1.177 1.194 1.118 1.118 84,170 -0.03(-2.92%)
Nov 17, 2015 1.160 1.228 1.127 1.152 45,132 -0.02(-1.44%)
Nov 16, 2015 1.194 1.211 1.169 1.169 27,900 -0.03(-2.11%)
Nov 13, 2015 1.194 1.202 1.160 1.194 9,885 +0.05(+4.41%)
Nov 12, 2015 1.194 1.211 1.144 1.144 47,424 +0.00(+0.00%)
Nov 11, 2015 1.287 1.287 1.144 1.144 86,344 -0.13(-9.93%)
Nov 10, 2015 1.228 1.354 1.228 1.270 19,867 +0.06(+4.86%)
Nov 09, 2015 1.177 1.211 1.161 1.211 27,637 +0.05(+4.35%)
Nov 06, 2015 1.169 1.202 1.160 1.160 23,902 -0.02(-1.43%)
Nov 05, 2015 1.228 1.228 1.169 1.177 9,398 -0.01(-0.53%)
Nov 04, 2015 1.226 1.226 1.184 1.184 17,485 +0.02(+1.73%)
Nov 03, 2015 1.184 1.226 1.158 1.163 39,077 -0.04(-3.08%)
Nov 02, 2015 1.284 1.326 1.192 1.200 34,932 +0.01(+0.70%)
Oct 30, 2015 1.259 1.293 1.189 1.192 21,548 -0.03(-2.74%)
Oct 29, 2015 1.259 1.301 1.217 1.226 10,333 -0.03(-2.67%)
Oct 28, 2015 1.309 1.342 1.226 1.259 31,727 -0.03(-1.96%)
Oct 27, 2015 1.368 1.368 1.276 1.284 11,572 +0.03(+1.99%)
Oct 26, 2015 1.335 1.461 1.234 1.259 123,880 -0.09(-6.83%)
Oct 23, 2015 1.360 1.417 1.318 1.351 25,019 +0.01(+0.63%)
Oct 22, 2015 1.301 1.494 1.276 1.343 161,536 +0.07(+5.26%)
Oct 21, 2015 1.284 1.335 1.259 1.276 10,391 +0.01(+0.66%)
Oct 20, 2015 1.251 1.293 1.226 1.268 19,656 +0.01(+0.67%)
Oct 19, 2015 1.259 1.293 1.184 1.259 44,470 -0.04(-3.23%)
Oct 16, 2015 1.242 1.301 1.234 1.301 20,528 +0.07(+5.44%)
Oct 15, 2015 1.293 1.293 1.217 1.234 21,709 +0.07(+5.76%)
Oct 14, 2015 1.326 1.326 1.150 1.167 78,217 -0.08(-6.71%)
Oct 13, 2015 1.284 1.343 1.242 1.251 44,694 -0.04(-2.81%)
Oct 12, 2015 1.293 1.385 1.259 1.287 14,355 -0.01(-1.10%)
Oct 09, 2015 1.393 1.393 1.301 1.301 52,320 -0.08(-6.05%)
Oct 08, 2015 1.343 1.393 1.343 1.385 4,532 +0.03(+2.01%)
Oct 07, 2015 1.400 1.408 1.358 1.358 5,214 -0.03(-2.41%)
Oct 06, 2015 1.366 1.442 1.341 1.391 33,177 +0.03(+2.47%)
Oct 05, 2015 1.375 1.383 1.358 1.358 45,211 -0.03(-2.06%)
Oct 02, 2015 1.442 1.450 1.359 1.386 183,328 +0.03(+2.10%)
Oct 01, 2015 1.416 1.425 1.358 1.358 20,396 -0.04(-2.99%)
Sep 30, 2015 1.471 1.478 1.400 1.400 11,349 -0.06(-4.02%)
Sep 29, 2015 1.525 1.583 1.442 1.458 22,094 -0.02(-1.14%)
Sep 28, 2015 1.497 1.601 1.442 1.475 9,138 -0.01(-0.56%)
Sep 25, 2015 1.559 1.592 1.475 1.483 32,929 -0.11(-6.84%)
Sep 24, 2015 1.643 1.643 1.589 1.592 2,493 -0.08(-4.52%)
Sep 23, 2015 1.659 1.676 1.651 1.668 1,071 +0.05(+3.38%)
Sep 22, 2015 1.643 1.693 1.551 1.613 12,553 -0.01(-0.83%)
Sep 21, 2015 1.618 1.676 1.618 1.627 2,844 +0.01(+0.57%)
Sep 18, 2015 1.618 1.701 1.618 1.618 7,587 -0.08(-4.46%)
Sep 17, 2015 1.735 1.735 1.693 1.693 869 -0.04(-2.42%)
Sep 16, 2015 1.692 1.735 1.643 1.735 37,490 +0.03(+1.47%)
Sep 15, 2015 1.659 1.710 1.535 1.710 63,058 -0.01(-0.48%)
Sep 14, 2015 1.673 1.718 1.673 1.718 2,809 -0.00(-0.00%)
Sep 11, 2015 1.710 1.718 1.651 1.718 12,067 +0.01(+0.49%)
Sep 10, 2015 1.609 1.710 1.609 1.710 14,145 +0.02(+1.24%)
Sep 09, 2015 1.655 1.689 1.614 1.689 17,479 -0.03(-1.46%)
Sep 08, 2015 1.639 1.714 1.622 1.714 23,318 +0.05(+3.01%)
Sep 04, 2015 1.706 1.664 1.664 1.664 16,984 -0.03(-1.97%)
Sep 03, 2015 1.639 1.714 1.622 1.697 3,120 +0.07(+4.10%)
Sep 02, 2015 1.706 1.706 1.605 1.630 22,286 -0.08(-4.88%)
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.