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 (%)
Jun 28, 2013 1.772 1.819 1.684 1.684 125,598 -0.11(-6.22%)
Jun 27, 2013 1.764 1.803 1.740 1.795 0 +0.04(+2.27%)
Jun 26, 2013 1.795 1.803 1.700 1.756 0 -0.05(-2.65%)
Jun 25, 2013 1.772 1.819 1.772 1.803 128,886 +0.08(+4.63%)
Jun 24, 2013 1.859 1.859 1.700 1.724 0 -0.14(-7.30%)
Jun 21, 2013 1.915 1.915 1.772 1.859 59,198 -0.02(-0.85%)
Jun 20, 2013 1.979 1.979 1.875 1.875 0 -0.11(-5.62%)
Jun 19, 2013 1.995 2.035 1.979 1.987 0 -0.03(-1.58%)
Jun 18, 2013 1.995 2.035 1.995 2.019 0 +0.02(+1.20%)
Jun 17, 2013 2.027 2.051 1.995 1.995 0 -0.03(-1.57%)
Jun 14, 2013 2.059 2.059 2.019 2.027 0 -0.02(-0.78%)
Jun 13, 2013 2.075 2.075 2.019 2.043 21,119 -0.01(-0.39%)
Jun 12, 2013 2.075 2.075 2.043 2.051 7,441 -0.01(-0.39%)
Jun 11, 2013 2.036 2.075 2.019 2.059 16,795 -0.02(-0.77%)
Jun 10, 2013 2.051 2.075 2.043 2.075 0 +0.01(+0.39%)
Jun 07, 2013 2.075 2.107 2.051 2.067 0 -0.01(-0.38%)
Jun 06, 2013 2.043 2.084 2.043 2.075 0 +0.04(+2.16%)
Jun 05, 2013 2.071 2.214 2.015 2.031 0 -0.01(-0.39%)
Jun 04, 2013 2.087 2.156 2.039 2.039 0 -0.05(-2.29%)
Jun 03, 2013 2.087 2.166 2.071 2.087 72,356 -0.05(-2.24%)
May 31, 2013 2.262 2.262 2.111 2.134 49,269 -0.13(-5.63%)
May 30, 2013 2.286 2.326 2.230 2.262 0 +0.02(+0.71%)
May 29, 2013 2.158 2.349 2.118 2.246 124,302 +0.06(+2.55%)
May 28, 2013 2.246 2.246 2.150 2.190 45,337 -0.06(-2.48%)
May 24, 2013 2.150 2.318 2.142 2.246 0 +0.06(+2.92%)
May 23, 2013 2.111 2.198 2.111 2.182 0 +0.06(+2.62%)
May 22, 2013 2.063 2.158 2.063 2.126 0 +0.08(+3.89%)
May 21, 2013 2.134 2.150 2.047 2.047 0 -0.07(-3.38%)
May 20, 2013 2.158 2.182 2.039 2.118 0 +0.03(+1.53%)
May 17, 2013 2.079 2.096 2.015 2.087 0 +0.00(+0.00%)
May 16, 2013 2.158 2.198 2.087 2.087 34,486 -0.07(-3.32%)
May 15, 2013 2.230 2.300 2.158 2.158 0 -0.02(-1.09%)
May 13, 2013 2.126 2.206 2.126 2.182 0 -0.02(-1.08%)
May 10, 2013 2.238 2.238 2.190 2.206 0 -0.06(-2.46%)
May 09, 2013 2.230 2.349 2.230 2.262 0 -0.03(-1.22%)
May 08, 2013 2.242 2.361 2.226 2.290 0 +0.02(+1.05%)
May 07, 2013 2.282 2.337 2.251 2.266 0 -0.03(-1.38%)
May 06, 2013 2.266 2.329 2.266 2.298 0 +0.01(+0.35%)
May 03, 2013 2.170 2.317 2.242 2.290 0 +0.03(+1.41%)
May 02, 2013 2.131 2.298 2.035 2.258 0 +0.01(+0.35%)
May 01, 2013 2.131 2.266 2.131 2.250 0 +0.08(+3.66%)
Apr 30, 2013 2.345 2.345 2.170 2.170 0 -0.17(-7.46%)
Apr 29, 2013 2.329 2.369 2.329 2.345 19,523 -0.04(-1.67%)
Apr 26, 2013 2.345 2.385 2.353 2.385 10,463 +0.03(+1.35%)
Apr 25, 2013 2.377 2.412 2.353 2.353 17,095 -0.02(-1.00%)
Apr 24, 2013 2.385 2.401 2.345 2.377 0 +0.01(+0.34%)
Apr 23, 2013 2.361 2.377 2.353 2.369 53,426 -0.02(-0.67%)
Apr 22, 2013 2.385 2.417 2.385 2.385 13,405 -0.01(-0.33%)
Apr 19, 2013 2.393 2.433 2.361 2.393 51,748 +0.01(+0.33%)
Apr 18, 2013 2.361 2.385 2.361 2.385 40,516 +0.02(+1.01%)
Apr 17, 2013 2.353 2.385 2.353 2.361 37,687 -0.04(-1.66%)
Apr 16, 2013 2.417 2.425 2.377 2.401 34,038 -0.02(-0.66%)
Apr 15, 2013 2.465 2.465 2.385 2.417 75,011 -0.11(-4.40%)
Apr 12, 2013 2.528 2.528 2.473 2.528 11,766 -0.02(-0.93%)
Apr 11, 2013 2.552 2.592 2.528 2.552 72,256 -0.02(-0.77%)
Apr 10, 2013 2.588 2.594 2.556 2.572 17,124 -0.01(-0.31%)
Apr 09, 2013 2.580 2.604 2.548 2.580 32,496 +0.00(+0.00%)
Apr 08, 2013 2.699 2.699 2.548 2.580 16,830 -0.10(-3.85%)
Apr 05, 2013 2.548 2.691 2.548 2.683 41,703 +0.12(+4.64%)
Apr 04, 2013 2.572 2.607 2.556 2.564 17,487 -0.04(-1.52%)
Apr 03, 2013 2.628 2.656 2.540 2.604 48,375 +0.00(+0.00%)
Apr 02, 2013 2.866 2.921 2.523 2.604 140,449 -0.26(-9.14%)
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.