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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 29, 2016 1.307 1.375 1.282 1.375 27,284 +0.07(+5.16%)
Feb 26, 2016 1.240 1.307 1.222 1.307 12,948 +0.07(+5.44%)
Feb 25, 2016 1.324 1.366 1.223 1.240 23,479 -0.10(-7.55%)
Feb 24, 2016 1.214 1.366 1.214 1.341 66,483 +0.12(+9.65%)
Feb 23, 2016 1.307 1.316 1.223 1.223 7,732 -0.09(-7.05%)
Feb 22, 2016 1.273 1.332 1.223 1.316 46,590 +0.05(+4.00%)
Feb 19, 2016 1.307 1.349 1.265 1.265 10,622 -0.07(-5.06%)
Feb 18, 2016 1.349 1.349 1.248 1.332 56,533 -0.03(-1.86%)
Feb 17, 2016 1.206 1.358 1.206 1.358 62,185 +0.15(+12.59%)
Feb 16, 2016 1.250 1.316 1.206 1.206 36,966 -0.10(-7.74%)
Feb 12, 2016 1.248 1.307 1.307 1.307 77,194 -0.06(-4.32%)
Feb 11, 2016 1.299 1.400 1.198 1.366 191,721 +0.16(+13.29%)
Feb 10, 2016 1.307 1.307 1.138 1.206 93,919 -0.07(-5.77%)
Feb 09, 2016 1.095 1.305 1.095 1.280 72,016 +0.07(+5.56%)
Feb 08, 2016 1.027 1.229 1.027 1.212 74,397 +0.15(+14.28%)
Feb 05, 2016 1.052 1.082 1.025 1.061 40,188 +0.01(+0.81%)
Feb 04, 2016 0.9261 1.061 0.9093 1.052 131,974 +0.18(+20.74%)
Feb 03, 2016 0.9261 0.9261 0.8102 0.8717 100,226 -0.02(-2.33%)
Feb 02, 2016 0.9430 0.9767 0.8925 0.8925 7,284 -0.08(-8.62%)
Feb 01, 2016 0.9851 0.9952 0.9718 0.9767 14,454 -0.03(-2.52%)
Jan 29, 2016 1.019 1.052 0.9767 1.002 23,960 +0.01(+0.85%)
Jan 28, 2016 1.027 1.036 0.9935 0.9935 20,364 -0.00(-0.24%)
Jan 27, 2016 1.044 1.052 0.9936 0.9958 6,576 +0.01(+1.09%)
Jan 26, 2016 1.027 1.052 0.9851 0.9851 9,992 -0.04(-4.10%)
Jan 25, 2016 1.052 1.052 1.027 1.027 20,223 -0.03(-2.40%)
Jan 22, 2016 1.052 1.069 1.052 1.052 17,659 +0.01(+0.81%)
Jan 21, 2016 1.019 1.061 1.010 1.044 16,154 +0.03(+2.48%)
Jan 20, 2016 1.010 1.036 1.002 1.019 52,218 -0.02(-1.63%)
Jan 19, 2016 1.010 1.044 1.010 1.036 37,367 +0.00(+0.00%)
Jan 15, 2016 1.027 1.036 1.036 1.036 29,812 -0.01(-0.81%)
Jan 14, 2016 1.019 1.044 0.9767 1.044 18,249 +0.05(+5.09%)
Jan 13, 2016 0.9861 1.052 0.9861 0.9935 22,376 -0.05(-5.22%)
Jan 12, 2016 1.010 1.086 0.9767 1.048 27,023 +0.04(+3.75%)
Jan 11, 2016 0.9935 1.010 0.9935 1.010 9,062 -0.02(-1.64%)
Jan 08, 2016 1.019 1.027 0.9969 1.027 11,581 +0.02(+1.67%)
Jan 07, 2016 0.9767 1.023 0.9767 1.010 51,862 +0.04(+3.67%)
Jan 06, 2016 0.9745 0.9913 0.9745 0.9745 18,474 -0.01(-0.85%)
Jan 05, 2016 0.9745 0.9913 0.9325 0.9829 43,983 +0.03(+2.63%)
Jan 04, 2016 0.9661 0.9829 0.9577 0.9577 11,060 -0.03(-2.56%)
Dec 31, 2015 0.9998 0.9829 0.9829 0.9829 27,257 +0.00(+0.14%)
Dec 30, 2015 0.9745 0.9998 0.9745 0.9816 16,964 +0.02(+1.60%)
Dec 29, 2015 1.050 1.092 0.9661 0.9661 95,715 -0.08(-7.26%)
Dec 28, 2015 1.092 1.092 1.042 1.042 47,948 -0.03(-3.12%)
Dec 24, 2015 1.017 1.075 1.075 1.075 21,663 -0.01(-0.78%)
Dec 23, 2015 1.025 1.092 1.024 1.084 35,737 +0.05(+5.15%)
Dec 22, 2015 1.008 1.050 1.008 1.031 31,939 +0.01(+0.69%)
Dec 21, 2015 1.017 1.042 1.017 1.024 23,940 -0.03(-2.53%)
Dec 18, 2015 0.9409 1.050 0.9107 1.050 58,379 +0.08(+8.70%)
Dec 17, 2015 0.9409 0.9829 0.8989 0.9661 24,614 +0.04(+4.55%)
Dec 16, 2015 0.8939 0.9745 0.8569 0.9241 93,274 +0.01(+0.92%)
Dec 15, 2015 0.9577 0.9829 0.9157 0.9157 30,069 -0.03(-3.54%)
Dec 14, 2015 0.9577 0.9829 0.9409 0.9493 15,008 -0.03(-2.59%)
Dec 11, 2015 0.9745 0.9998 0.9577 0.9745 39,951 +0.00(+0.00%)
Dec 10, 2015 1.084 1.117 0.9409 0.9745 47,795 -0.09(-8.48%)
Dec 09, 2015 1.065 1.115 1.048 1.065 35,215 +0.01(+0.79%)
Dec 08, 2015 1.048 1.115 1.048 1.056 88,714 +0.03(+2.44%)
Dec 07, 2015 1.115 1.157 1.031 1.031 39,958 -0.08(-7.45%)
Dec 04, 2015 1.098 1.132 1.098 1.114 16,185 +0.02(+2.23%)
Dec 03, 2015 1.082 1.090 1.049 1.090 76,379 +0.01(+0.77%)
Dec 02, 2015 1.090 1.090 1.056 1.082 27,870 +0.02(+1.86%)
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.