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 )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2017 1.360 1.360 1.306 1.341 13,302 +0.01(+0.64%)
Mar 30, 2017 1.341 1.358 1.324 1.332 17,362 -0.04(-2.67%)
Mar 29, 2017 1.341 1.384 1.341 1.369 27,790 +0.04(+2.75%)
Mar 28, 2017 1.289 1.373 1.289 1.332 18,495 +0.04(+3.33%)
Mar 27, 2017 1.375 1.384 1.289 1.289 28,628 -0.08(-5.66%)
Mar 24, 2017 1.414 1.435 1.367 1.367 15,896 -0.03(-2.44%)
Mar 23, 2017 1.409 1.461 1.382 1.401 17,805 +0.02(+1.23%)
Mar 22, 2017 1.334 1.385 1.289 1.384 40,316 +0.08(+5.92%)
Mar 21, 2017 1.358 1.392 1.289 1.306 58,611 -0.09(-6.17%)
Mar 20, 2017 1.367 1.418 1.324 1.392 27,661 +0.02(+1.25%)
Mar 17, 2017 1.384 1.418 1.344 1.375 14,307 +0.01(+0.59%)
Mar 16, 2017 1.358 1.411 1.341 1.367 23,601 +0.02(+1.31%)
Mar 15, 2017 1.298 1.418 1.296 1.349 27,885 +0.05(+3.97%)
Mar 14, 2017 1.332 1.332 1.203 1.298 87,355 -0.03(-2.58%)
Mar 13, 2017 1.349 1.366 1.332 1.332 19,501 -0.03(-1.90%)
Mar 10, 2017 1.315 1.384 1.315 1.358 9,366 +0.03(+2.60%)
Mar 09, 2017 1.298 1.349 1.289 1.324 17,602 +0.04(+2.84%)
Mar 08, 2017 1.441 1.441 1.287 1.287 97,838 -0.13(-9.09%)
Mar 07, 2017 1.433 1.467 1.399 1.416 51,013 -0.09(-5.71%)
Mar 06, 2017 1.527 1.544 1.459 1.502 32,826 +0.00(+0.00%)
Mar 03, 2017 1.502 1.544 1.460 1.502 30,156 -0.01(-0.57%)
Mar 02, 2017 1.527 1.707 1.493 1.510 192,914 +0.03(+1.73%)
Mar 01, 2017 1.530 1.562 1.416 1.484 105,143 -0.09(-5.98%)
Feb 28, 2017 1.570 1.579 1.510 1.579 22,291 +0.04(+2.79%)
Feb 27, 2017 1.553 1.587 1.510 1.536 92,478 -0.02(-1.11%)
Feb 24, 2017 1.536 1.587 1.527 1.553 5,395 -0.01(-0.54%)
Feb 23, 2017 1.527 1.570 1.527 1.562 48,908 +0.04(+2.82%)
Feb 22, 2017 1.510 1.536 1.493 1.519 11,724 +0.03(+2.31%)
Feb 21, 2017 1.553 1.553 1.484 1.484 23,943 -0.05(-3.35%)
Feb 17, 2017 1.536 1.536 1.536 0 -0.06(-3.76%)
Feb 16, 2017 1.527 1.596 1.493 1.596 22,617 +0.05(+3.33%)
Feb 15, 2017 1.579 1.596 1.521 1.544 51,868 -0.03(-1.64%)
Feb 14, 2017 1.596 1.596 1.553 1.570 18,299 -0.03(-1.61%)
Feb 13, 2017 1.587 1.596 1.562 1.596 69,952 +0.00(+0.00%)
Feb 10, 2017 1.716 1.716 1.587 1.596 17,576 -0.09(-5.58%)
Feb 09, 2017 1.725 1.735 1.665 1.690 14,544 +0.00(+0.13%)
Feb 08, 2017 1.731 1.757 1.671 1.688 70,777 +0.00(+0.00%)
Feb 07, 2017 1.701 1.745 1.688 1.688 44,299 +0.01(+0.51%)
Feb 06, 2017 1.568 1.748 1.568 1.680 155,252 +0.09(+5.95%)
Feb 03, 2017 1.585 1.602 1.524 1.585 44,538 +0.00(+0.00%)
Feb 02, 2017 1.500 1.594 1.448 1.585 25,471 +0.11(+7.56%)
Feb 01, 2017 1.500 1.500 1.448 1.474 14,318 -0.03(-1.71%)
Jan 31, 2017 1.457 1.500 1.440 1.500 31,613 +0.09(+6.06%)
Jan 30, 2017 1.448 1.448 1.414 1.414 8,506 -0.02(-1.36%)
Jan 27, 2017 1.397 1.457 1.397 1.433 8,375 +0.05(+3.25%)
Jan 26, 2017 1.414 1.490 1.388 1.388 15,485 -0.03(-2.40%)
Jan 25, 2017 1.440 1.510 1.414 1.422 53,684 -0.02(-1.19%)
Jan 24, 2017 1.440 1.440 1.397 1.440 22,310 +0.00(+0.30%)
Jan 23, 2017 1.397 1.448 1.397 1.435 15,552 +0.06(+4.69%)
Jan 20, 2017 1.371 1.397 1.337 1.371 23,002 -0.03(-1.84%)
Jan 19, 2017 1.457 1.457 1.345 1.397 43,398 -0.03(-2.40%)
Jan 18, 2017 1.311 1.525 1.249 1.431 174,893 +0.13(+9.86%)
Jan 17, 2017 1.311 1.311 1.296 1.303 59,695 -0.02(-1.29%)
Jan 13, 2017 1.320 1.320 1.320 0 -0.03(-1.91%)
Jan 12, 2017 1.311 1.362 1.303 1.345 19,112 +0.04(+3.30%)
Jan 11, 2017 1.300 1.326 1.297 1.302 73,674 +0.01(+0.82%)
Jan 10, 2017 1.283 1.292 1.266 1.292 16,507 +0.01(+0.67%)
Jan 09, 2017 1.258 1.309 1.237 1.283 51,000 +0.03(+2.04%)
Jan 06, 2017 1.258 1.313 1.240 1.258 33,647 +0.00(+0.00%)
Jan 05, 2017 1.198 1.258 1.198 1.258 61,671 +0.07(+5.76%)
Jan 04, 2017 1.193 1.258 1.189 1.189 40,322 -0.05(-4.14%)
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.