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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2016 1.264 1.281 1.230 1.230 24,166 -0.03(-2.04%)
Nov 29, 2016 1.288 1.341 1.238 1.255 118,636 +0.02(+1.38%)
Nov 28, 2016 1.238 1.341 1.238 1.238 114,958 -0.02(-1.36%)
Nov 25, 2016 1.255 1.315 1.213 1.255 35,665 +0.03(+2.08%)
Nov 23, 2016 1.230 1.230 1.230 0 -0.09(-6.49%)
Nov 22, 2016 1.307 1.315 1.281 1.315 18,678 +0.01(+0.65%)
Nov 21, 2016 1.324 1.332 1.264 1.307 35,084 +0.00(+0.00%)
Nov 18, 2016 1.324 1.375 1.249 1.307 188,744 -0.04(-3.16%)
Nov 17, 2016 1.375 1.435 1.290 1.349 146,203 -0.04(-2.73%)
Nov 16, 2016 1.401 1.418 1.315 1.387 7,047 +0.03(+2.16%)
Nov 15, 2016 1.443 1.443 1.358 1.358 13,646 -0.03(-1.85%)
Nov 14, 2016 1.324 1.503 1.281 1.384 306,396 +0.08(+5.88%)
Nov 11, 2016 1.315 1.332 1.213 1.307 123,405 -0.03(-1.92%)
Nov 10, 2016 1.367 1.367 1.281 1.332 65,700 +0.01(+0.65%)
Nov 09, 2016 1.287 1.332 1.287 1.324 45,460 +0.06(+4.91%)
Nov 08, 2016 1.279 1.279 1.245 1.262 7,047 +0.02(+1.37%)
Nov 07, 2016 1.279 1.305 1.202 1.245 38,652 +0.03(+2.82%)
Nov 04, 2016 1.236 1.286 1.211 1.211 6,162 -0.03(-2.74%)
Nov 03, 2016 1.322 1.322 1.245 1.245 29,341 -0.04(-3.31%)
Nov 02, 2016 1.296 1.330 1.287 1.287 39,649 -0.02(-1.88%)
Nov 01, 2016 1.339 1.345 1.312 1.312 18,657 -0.05(-3.82%)
Oct 31, 2016 1.353 1.364 1.341 1.364 7,116 +0.01(+0.63%)
Oct 28, 2016 1.322 1.364 1.296 1.356 13,707 +0.03(+2.58%)
Oct 27, 2016 1.330 1.373 1.296 1.322 13,759 -0.01(-0.64%)
Oct 26, 2016 1.373 1.373 1.330 1.330 11,003 -0.03(-2.50%)
Oct 25, 2016 1.391 1.391 1.347 1.364 13,243 +0.00(+0.00%)
Oct 24, 2016 1.381 1.484 1.336 1.364 41,259 -0.02(-1.24%)
Oct 21, 2016 1.424 1.458 1.381 1.381 75,670 -0.09(-5.81%)
Oct 20, 2016 1.523 1.526 1.424 1.467 39,577 -0.03(-2.27%)
Oct 19, 2016 1.492 1.594 1.484 1.501 51,293 -0.04(-2.76%)
Oct 18, 2016 1.569 1.637 1.475 1.543 291,616 -0.02(-1.09%)
Oct 17, 2016 1.663 1.663 1.560 1.560 53,320 -0.07(-4.19%)
Oct 14, 2016 1.577 1.629 1.526 1.629 56,551 +0.06(+3.80%)
Oct 13, 2016 1.501 1.594 1.428 1.569 64,447 +0.05(+3.37%)
Oct 12, 2016 1.398 1.543 1.398 1.518 40,661 +0.08(+5.39%)
Oct 11, 2016 1.381 1.440 1.305 1.440 162,141 +0.05(+3.62%)
Oct 10, 2016 1.373 1.398 1.373 1.390 5,783 +0.01(+0.62%)
Oct 07, 2016 1.415 1.415 1.381 1.381 3,105 +0.01(+0.62%)
Oct 06, 2016 1.407 1.424 1.373 1.373 19,071 -0.02(-1.23%)
Oct 05, 2016 1.355 1.407 1.353 1.390 16,978 +0.04(+3.00%)
Oct 04, 2016 1.491 1.548 1.319 1.349 105,607 -0.18(-11.99%)
Oct 03, 2016 1.583 1.583 1.533 1.533 21,177 -0.03(-2.12%)
Sep 30, 2016 1.550 1.610 1.515 1.566 34,334 +0.00(+0.00%)
Sep 29, 2016 1.637 1.637 1.532 1.566 22,673 +0.00(+0.00%)
Sep 28, 2016 1.566 1.592 1.532 1.566 15,306 -0.01(-0.54%)
Sep 27, 2016 1.617 1.626 1.554 1.575 10,720 -0.03(-1.60%)
Sep 26, 2016 1.634 1.634 1.583 1.600 8,437 -0.03(-2.08%)
Sep 23, 2016 1.626 1.771 1.592 1.634 167,751 -0.01(-0.52%)
Sep 22, 2016 1.669 1.711 1.643 1.643 22,267 -0.09(-4.93%)
Sep 21, 2016 1.703 1.771 1.686 1.728 77,038 +0.07(+4.10%)
Sep 20, 2016 1.703 1.703 1.660 1.660 7,198 -0.03(-2.01%)
Sep 19, 2016 1.669 1.771 1.660 1.694 118,345 +0.03(+1.53%)
Sep 16, 2016 1.541 1.669 1.541 1.669 46,061 +0.10(+6.52%)
Sep 15, 2016 1.566 1.660 1.524 1.566 136,271 -0.01(-0.54%)
Sep 14, 2016 1.541 1.600 1.507 1.575 62,445 +0.04(+2.78%)
Sep 13, 2016 1.575 1.609 1.532 1.532 7,901 -0.03(-2.17%)
Sep 12, 2016 1.617 1.643 1.558 1.566 11,250 -0.03(-1.66%)
Sep 09, 2016 1.677 1.677 1.524 1.593 88,097 -0.08(-4.54%)
Sep 08, 2016 1.679 1.737 1.669 1.669 12,075 -0.01(-0.38%)
Sep 07, 2016 1.717 1.777 1.666 1.675 22,074 -0.06(-3.43%)
Sep 06, 2016 1.675 1.768 1.666 1.734 46,416 +0.05(+3.03%)
Sep 02, 2016 1.615 1.683 1.683 1.683 7,174 +0.05(+3.12%)
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.