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 UNCHANGED
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 (%)
May 30, 2014 2.693 2.775 2.693 2.738 4,201 +0.01(+0.42%)
May 29, 2014 2.758 2.791 2.710 2.727 12,053 -0.06(-2.30%)
May 28, 2014 2.807 2.832 2.742 2.791 4,767 -0.04(-1.44%)
May 27, 2014 2.775 2.848 2.758 2.832 12,555 +0.01(+0.35%)
May 23, 2014 2.823 2.822 2.822 2.822 2,580 -0.07(-2.31%)
May 22, 2014 2.891 2.891 2.889 2.889 861 +0.00(+0.00%)
May 21, 2014 2.864 2.905 2.758 2.889 47,992 +0.03(+1.14%)
May 20, 2014 2.784 2.880 2.784 2.856 6,878 -0.07(-2.23%)
May 19, 2014 2.864 2.929 2.750 2.921 47,198 +0.05(+1.70%)
May 16, 2014 2.872 2.929 2.872 2.872 42,816 -0.08(-2.75%)
May 15, 2014 2.994 2.994 2.881 2.954 45,556 -0.07(-2.16%)
May 14, 2014 2.823 3.092 2.762 3.019 93,350 +0.22(+7.85%)
May 13, 2014 2.758 2.832 2.718 2.799 58,469 +0.04(+1.47%)
May 12, 2014 2.921 2.921 2.662 2.758 82,569 +0.02(+0.89%)
May 09, 2014 2.710 2.767 2.653 2.734 10,025 +0.00(+0.00%)
May 08, 2014 2.726 2.767 2.693 2.734 10,594 +0.01(+0.45%)
May 07, 2014 2.706 2.909 2.658 2.722 37,259 -0.12(-4.29%)
May 06, 2014 2.836 2.909 2.836 2.844 13,110 +0.04(+1.45%)
May 05, 2014 2.827 2.916 2.706 2.803 5,347 -0.05(-1.71%)
May 02, 2014 2.836 2.966 2.836 2.852 5,026 -0.10(-3.54%)
May 01, 2014 2.957 2.957 2.868 2.957 51,948 +0.01(+0.25%)
Apr 30, 2014 2.819 2.966 2.754 2.949 15,926 +0.11(+4.01%)
Apr 29, 2014 2.827 2.836 2.706 2.836 10,639 +0.04(+1.45%)
Apr 28, 2014 2.738 2.803 2.722 2.795 13,360 +0.08(+2.99%)
Apr 25, 2014 2.723 2.732 2.714 2.714 1,122 -0.05(-1.76%)
Apr 24, 2014 2.746 2.819 2.746 2.762 4,869 +0.00(+0.00%)
Apr 23, 2014 2.722 2.803 2.722 2.762 36,684 +0.01(+0.29%)
Apr 22, 2014 2.827 2.827 2.746 2.754 9,889 -0.02(-0.59%)
Apr 21, 2014 2.722 2.836 2.722 2.771 22,773 -0.03(-1.16%)
Apr 17, 2014 2.844 2.803 2.803 2.803 3,323 +0.02(+0.88%)
Apr 16, 2014 2.827 2.836 2.755 2.779 13,050 -0.01(-0.29%)
Apr 15, 2014 2.722 2.844 2.697 2.787 11,985 +0.03(+1.18%)
Apr 14, 2014 2.673 2.803 2.673 2.754 75,802 -0.01(-0.32%)
Apr 11, 2014 2.779 2.811 2.762 2.763 5,651 -0.02(-0.56%)
Apr 10, 2014 2.836 2.884 2.738 2.779 16,515 -0.00(-0.15%)
Apr 09, 2014 2.815 2.840 2.783 2.783 3,250 -0.07(-2.55%)
Apr 08, 2014 2.726 2.896 2.693 2.856 25,374 +0.15(+5.71%)
Apr 07, 2014 2.726 2.783 2.701 2.702 17,626 -0.06(-2.35%)
Apr 04, 2014 2.791 2.815 2.661 2.766 19,091 -0.02(-0.87%)
Apr 03, 2014 2.710 2.961 2.693 2.791 46,646 +0.08(+2.99%)
Apr 02, 2014 2.645 2.726 2.596 2.710 18,759 +0.09(+3.41%)
Apr 01, 2014 2.604 2.677 2.604 2.620 10,419 +0.02(+0.62%)
Mar 31, 2014 2.556 2.653 2.556 2.604 12,509 +0.01(+0.31%)
Mar 28, 2014 2.637 2.710 2.182 2.596 43,983 -0.05(-2.05%)
Mar 27, 2014 2.937 2.937 2.466 2.650 156,300 -0.31(-10.49%)
Mar 26, 2014 2.977 3.002 2.961 2.961 70,358 -0.03(-1.08%)
Mar 25, 2014 2.994 3.017 2.969 2.994 22,238 -0.02(-0.81%)
Mar 24, 2014 3.026 3.075 2.977 3.018 43,172 -0.06(-1.85%)
Mar 21, 2014 3.123 3.123 2.992 3.075 16,091 -0.01(-0.26%)
Mar 20, 2014 3.111 3.115 3.035 3.083 6,495 -0.04(-1.30%)
Mar 19, 2014 3.107 3.123 3.042 3.123 39,550 +0.02(+0.52%)
Mar 18, 2014 3.002 3.131 2.937 3.107 37,404 +0.08(+2.68%)
Mar 17, 2014 2.994 3.052 2.929 3.026 46,005 -0.02(-0.53%)
Mar 14, 2014 3.172 3.286 2.977 3.042 349,400 -0.12(-3.85%)
Mar 13, 2014 3.059 3.245 2.953 3.164 153,237 +0.12(+4.00%)
Mar 12, 2014 2.953 3.067 2.929 3.042 36,654 +0.09(+3.02%)
Mar 11, 2014 2.977 3.091 2.929 2.953 78,122 -0.02(-0.82%)
Mar 10, 2014 2.977 3.018 2.929 2.977 18,328 -0.01(-0.27%)
Mar 07, 2014 2.986 3.034 2.977 2.986 11,628 -0.02(-0.81%)
Mar 06, 2014 2.949 3.071 2.945 3.010 27,741 +0.01(+0.35%)
Mar 05, 2014 3.014 3.014 2.949 2.999 13,736 -0.04(-1.28%)
Mar 04, 2014 3.054 3.087 2.982 3.038 25,031 -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.