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 (%)
May 29, 2015 2.518 2.518 2.518 2.518 553 -0.05(-2.11%)
May 28, 2015 2.527 2.601 2.527 2.573 3,484 +0.05(+1.82%)
May 27, 2015 2.593 2.651 2.477 2.527 13,773 -0.05(-1.94%)
May 26, 2015 2.577 2.577 2.493 2.577 4,185 +0.01(+0.32%)
May 22, 2015 2.477 2.568 2.568 2.568 12,272 +0.15(+6.19%)
May 21, 2015 2.419 2.419 2.419 2.419 288 -0.06(-2.51%)
May 20, 2015 2.394 2.493 2.344 2.481 8,372 +0.13(+5.48%)
May 19, 2015 2.363 2.406 2.344 2.352 4,877 -0.05(-2.08%)
May 18, 2015 2.398 2.402 2.335 2.402 8,339 -0.01(-0.34%)
May 15, 2015 2.385 2.452 2.369 2.410 6,787 +0.04(+1.75%)
May 14, 2015 2.460 2.502 2.369 2.369 13,834 -0.06(-2.40%)
May 13, 2015 2.394 2.468 2.394 2.427 3,241 +0.01(+0.34%)
May 12, 2015 2.419 2.456 2.419 2.419 3,650 +0.02(+1.04%)
May 11, 2015 2.410 2.410 2.385 2.394 5,822 -0.02(-1.03%)
May 08, 2015 2.478 2.478 2.390 2.419 7,314 -0.09(-3.64%)
May 07, 2015 2.568 2.568 2.493 2.510 6,278 -0.03(-1.15%)
May 06, 2015 2.589 2.614 2.489 2.539 7,180 -0.06(-2.27%)
May 05, 2015 2.598 2.598 2.598 2.598 1,056 -0.02(-0.60%)
May 04, 2015 2.672 2.672 2.531 2.614 2,670 -0.01(-0.32%)
May 01, 2015 2.738 2.738 2.614 2.622 7,189 +0.01(+0.32%)
Apr 30, 2015 2.705 2.771 2.614 2.614 6,871 -0.09(-3.37%)
Apr 29, 2015 2.600 2.788 2.598 2.705 14,904 +0.11(+4.15%)
Apr 28, 2015 2.675 2.780 2.597 2.597 39,875 -0.04(-1.57%)
Apr 27, 2015 2.614 2.730 2.597 2.639 24,151 +0.03(+1.27%)
Apr 24, 2015 2.606 2.614 2.514 2.606 25,170 +0.03(+1.29%)
Apr 23, 2015 2.614 2.614 2.508 2.572 15,694 -0.02(-0.64%)
Apr 22, 2015 2.564 2.614 2.539 2.589 5,455 +0.03(+1.30%)
Apr 21, 2015 2.523 2.556 2.523 2.556 5,429 +0.07(+2.67%)
Apr 20, 2015 2.473 2.522 2.381 2.489 35,445 +0.01(+0.33%)
Apr 17, 2015 2.481 2.506 2.440 2.481 6,836 +0.00(+0.00%)
Apr 16, 2015 2.498 2.531 2.448 2.481 20,198 -0.03(-1.32%)
Apr 15, 2015 2.531 2.539 2.506 2.514 9,514 -0.06(-2.26%)
Apr 14, 2015 2.581 2.630 2.539 2.572 4,654 -0.04(-1.59%)
Apr 13, 2015 2.672 2.672 2.531 2.614 11,885 -0.02(-0.63%)
Apr 10, 2015 2.722 2.738 2.572 2.630 33,957 -0.11(-3.94%)
Apr 09, 2015 2.622 2.788 2.622 2.738 2,826 +0.01(+0.46%)
Apr 08, 2015 2.726 2.734 2.726 2.726 2,236 +0.05(+1.86%)
Apr 07, 2015 2.635 2.726 2.635 2.676 4,965 -0.02(-0.62%)
Apr 06, 2015 2.751 2.817 2.643 2.693 45,326 -0.07(-2.40%)
Apr 02, 2015 2.610 2.759 2.759 2.759 35,243 +0.01(+0.30%)
Apr 01, 2015 2.570 2.792 2.552 2.751 32,548 +0.10(+3.91%)
Mar 31, 2015 2.693 2.767 2.635 2.647 12,517 +0.07(+2.73%)
Mar 30, 2015 2.544 2.684 2.544 2.577 10,616 -0.02(-0.96%)
Mar 27, 2015 2.585 2.610 2.544 2.602 11,631 +0.06(+2.28%)
Mar 26, 2015 2.502 2.606 2.502 2.544 18,746 -0.08(-3.15%)
Mar 25, 2015 2.345 2.709 2.345 2.626 70,435 +0.27(+11.23%)
Mar 24, 2015 2.544 2.568 2.270 2.361 28,298 -0.18(-7.17%)
Mar 23, 2015 2.477 2.560 2.403 2.544 13,737 +0.08(+3.37%)
Mar 20, 2015 2.477 2.527 2.461 2.461 24,423 +0.00(+0.00%)
Mar 19, 2015 2.378 2.486 2.345 2.461 19,105 +0.07(+2.77%)
Mar 18, 2015 2.461 2.527 2.278 2.394 15,735 -0.03(-1.37%)
Mar 17, 2015 2.361 2.477 2.361 2.428 8,277 +0.02(+1.03%)
Mar 16, 2015 2.403 2.419 2.353 2.403 11,526 -0.02(-1.02%)
Mar 13, 2015 2.452 2.477 2.361 2.428 6,130 -0.04(-1.68%)
Mar 12, 2015 2.386 2.502 2.346 2.469 10,609 +0.08(+3.47%)
Mar 11, 2015 2.486 2.486 2.386 2.386 8,084 -0.09(-3.68%)
Mar 10, 2015 2.452 2.477 2.428 2.477 56,843 -0.01(-0.33%)
Mar 09, 2015 2.486 2.494 2.444 2.486 3,899 +0.00(+0.00%)
Mar 06, 2015 2.485 2.486 2.452 2.486 2,878 -0.00(-0.07%)
Mar 05, 2015 2.651 2.651 2.444 2.487 15,609 -0.04(-1.74%)
Mar 04, 2015 2.490 2.606 2.465 2.531 19,128 +0.01(+0.33%)
Mar 03, 2015 2.589 2.630 2.519 2.523 23,620 -0.12(-4.39%)
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.