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 )

2.620 +0.030 (+1.16%)
Streaming Delayed Price Updated: 11:56 AM 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 29, 2015 2.511 2.511 2.511 2.511 555 -0.05(-2.11%)
May 28, 2015 2.519 2.594 2.519 2.565 3,494 +0.05(+1.82%)
May 27, 2015 2.586 2.644 2.470 2.519 13,813 -0.05(-1.94%)
May 26, 2015 2.569 2.569 2.486 2.569 4,198 +0.01(+0.32%)
May 22, 2015 2.470 2.561 2.561 2.561 12,308 +0.15(+6.19%)
May 21, 2015 2.412 2.412 2.412 2.412 289 -0.06(-2.51%)
May 20, 2015 2.387 2.486 2.337 2.474 8,397 +0.13(+5.48%)
May 19, 2015 2.356 2.399 2.337 2.345 4,891 -0.05(-2.08%)
May 18, 2015 2.391 2.395 2.329 2.395 8,363 -0.01(-0.34%)
May 15, 2015 2.379 2.445 2.362 2.403 6,806 +0.04(+1.75%)
May 14, 2015 2.453 2.494 2.362 2.362 13,874 -0.06(-2.40%)
May 13, 2015 2.387 2.461 2.387 2.420 3,250 +0.01(+0.34%)
May 12, 2015 2.412 2.449 2.412 2.412 3,661 +0.02(+1.04%)
May 11, 2015 2.403 2.403 2.378 2.387 5,839 -0.02(-1.03%)
May 08, 2015 2.470 2.470 2.383 2.412 7,335 -0.09(-3.64%)
May 07, 2015 2.561 2.561 2.486 2.503 6,296 -0.03(-1.15%)
May 06, 2015 2.581 2.606 2.482 2.532 7,201 -0.06(-2.27%)
May 05, 2015 2.590 2.591 2.590 2.591 1,059 -0.02(-0.60%)
May 04, 2015 2.664 2.664 2.523 2.606 2,678 -0.01(-0.32%)
May 01, 2015 2.730 2.730 2.606 2.614 7,210 +0.01(+0.32%)
Apr 30, 2015 2.697 2.763 2.606 2.606 6,891 -0.09(-3.37%)
Apr 29, 2015 2.592 2.780 2.591 2.697 14,947 +0.11(+4.15%)
Apr 28, 2015 2.667 2.772 2.590 2.590 39,991 -0.04(-1.57%)
Apr 27, 2015 2.606 2.722 2.590 2.631 24,221 +0.03(+1.27%)
Apr 24, 2015 2.598 2.606 2.507 2.598 25,243 +0.03(+1.29%)
Apr 23, 2015 2.606 2.606 2.501 2.565 15,740 -0.02(-0.64%)
Apr 22, 2015 2.557 2.606 2.532 2.581 5,471 +0.03(+1.30%)
Apr 21, 2015 2.515 2.548 2.515 2.548 5,444 +0.07(+2.67%)
Apr 20, 2015 2.466 2.514 2.375 2.482 35,548 +0.01(+0.33%)
Apr 17, 2015 2.474 2.499 2.432 2.474 6,856 +0.00(+0.00%)
Apr 16, 2015 2.490 2.523 2.441 2.474 20,256 -0.03(-1.32%)
Apr 15, 2015 2.523 2.532 2.499 2.507 9,542 -0.06(-2.26%)
Apr 14, 2015 2.573 2.623 2.532 2.565 4,667 -0.04(-1.59%)
Apr 13, 2015 2.664 2.664 2.523 2.606 11,919 -0.02(-0.63%)
Apr 10, 2015 2.714 2.730 2.565 2.623 34,056 -0.11(-3.94%)
Apr 09, 2015 2.614 2.780 2.614 2.730 2,834 +0.01(+0.46%)
Apr 08, 2015 2.718 2.726 2.718 2.718 2,243 +0.05(+1.86%)
Apr 07, 2015 2.627 2.718 2.627 2.668 4,979 -0.02(-0.62%)
Apr 06, 2015 2.743 2.809 2.635 2.685 45,458 -0.07(-2.40%)
Apr 02, 2015 2.602 2.751 2.751 2.751 35,346 +0.01(+0.30%)
Apr 01, 2015 2.563 2.784 2.544 2.743 32,643 +0.10(+3.91%)
Mar 31, 2015 2.685 2.759 2.627 2.639 12,553 +0.07(+2.73%)
Mar 30, 2015 2.536 2.677 2.536 2.569 10,647 -0.02(-0.96%)
Mar 27, 2015 2.577 2.602 2.537 2.594 11,665 +0.06(+2.28%)
Mar 26, 2015 2.495 2.599 2.495 2.536 18,801 -0.08(-3.15%)
Mar 25, 2015 2.338 2.701 2.338 2.619 70,640 +0.26(+11.23%)
Mar 24, 2015 2.536 2.561 2.264 2.354 28,381 -0.18(-7.17%)
Mar 23, 2015 2.470 2.553 2.396 2.536 13,777 +0.08(+3.37%)
Mar 20, 2015 2.470 2.520 2.454 2.454 24,494 +0.00(+0.00%)
Mar 19, 2015 2.371 2.478 2.338 2.454 19,160 +0.07(+2.77%)
Mar 18, 2015 2.454 2.520 2.272 2.387 15,781 -0.03(-1.37%)
Mar 17, 2015 2.354 2.470 2.354 2.421 8,301 +0.02(+1.03%)
Mar 16, 2015 2.396 2.412 2.346 2.396 11,560 -0.02(-1.02%)
Mar 13, 2015 2.445 2.470 2.354 2.421 6,148 -0.04(-1.68%)
Mar 12, 2015 2.379 2.495 2.339 2.462 10,640 +0.08(+3.47%)
Mar 11, 2015 2.478 2.478 2.379 2.379 8,107 -0.09(-3.68%)
Mar 10, 2015 2.445 2.470 2.421 2.470 57,009 -0.01(-0.33%)
Mar 09, 2015 2.478 2.487 2.437 2.478 3,911 +0.00(+0.00%)
Mar 06, 2015 2.478 2.478 2.445 2.478 2,887 -0.00(-0.07%)
Mar 05, 2015 2.644 2.644 2.437 2.480 15,655 -0.04(-1.74%)
Mar 04, 2015 2.483 2.598 2.458 2.524 19,183 +0.01(+0.33%)
Mar 03, 2015 2.582 2.623 2.511 2.516 23,689 -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.