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 11, 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, 2016 1.411 1.487 1.411 1.461 25,103 -0.01(-0.57%)
Mar 30, 2016 1.492 1.503 1.453 1.470 17,561 -0.03(-2.25%)
Mar 29, 2016 1.360 1.520 1.318 1.503 59,961 +0.15(+11.25%)
Mar 28, 2016 1.326 1.351 1.318 1.351 4,861 +0.03(+2.56%)
Mar 24, 2016 1.360 1.318 1.318 1.318 1,302 -0.03(-2.51%)
Mar 23, 2016 1.398 1.427 1.351 1.351 22,648 -0.07(-4.70%)
Mar 22, 2016 1.427 1.427 1.410 1.418 1,172 +0.02(+1.76%)
Mar 21, 2016 1.405 1.419 1.394 1.394 2,972 -0.03(-2.37%)
Mar 18, 2016 1.478 1.478 1.394 1.427 15,043 -0.04(-2.87%)
Mar 17, 2016 1.470 1.470 1.411 1.470 10,307 +0.02(+1.16%)
Mar 16, 2016 1.377 1.453 1.327 1.453 21,849 +0.08(+5.52%)
Mar 15, 2016 1.343 1.411 1.335 1.377 12,469 -0.02(-1.21%)
Mar 14, 2016 1.409 1.470 1.351 1.394 15,324 +0.01(+0.61%)
Mar 11, 2016 1.470 1.470 1.309 1.385 5,628 -0.03(-1.80%)
Mar 10, 2016 1.419 1.478 1.351 1.411 30,658 +0.04(+2.61%)
Mar 09, 2016 1.341 1.476 1.307 1.375 24,286 +0.03(+1.87%)
Mar 08, 2016 1.417 1.417 1.349 1.349 5,935 -0.08(-5.33%)
Mar 07, 2016 1.434 1.602 1.392 1.425 37,665 -0.02(-1.17%)
Mar 04, 2016 1.392 1.414 1.392 1.442 48,591 +0.08(+5.56%)
Mar 03, 2016 1.349 1.442 1.349 1.366 67,339 -0.01(-0.61%)
Mar 02, 2016 1.316 1.375 1.307 1.375 20,121 +0.07(+5.16%)
Mar 01, 2016 1.358 1.358 1.307 1.307 14,341 -0.07(-4.91%)
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 66,482 +0.12(+9.66%)
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 46,589 +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 56,532 -0.03(-1.86%)
Feb 17, 2016 1.206 1.358 1.206 1.358 62,184 +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 77,193 -0.06(-4.32%)
Feb 11, 2016 1.299 1.400 1.198 1.366 191,718 +0.16(+13.29%)
Feb 10, 2016 1.307 1.307 1.139 1.206 93,918 -0.07(-5.77%)
Feb 09, 2016 1.095 1.305 1.095 1.280 72,015 +0.07(+5.56%)
Feb 08, 2016 1.027 1.229 1.027 1.212 74,396 +0.15(+14.28%)
Feb 05, 2016 1.052 1.082 1.026 1.061 40,187 +0.01(+0.81%)
Feb 04, 2016 0.9261 1.061 0.9093 1.052 131,973 +0.18(+20.74%)
Feb 03, 2016 0.9261 0.9261 0.8102 0.8717 100,225 -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 23,959 +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 0.9959 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 17,658 +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 52,217 -0.02(-1.63%)
Jan 19, 2016 1.010 1.044 1.010 1.036 37,366 +0.00(+0.00%)
Jan 15, 2016 1.027 1.036 1.036 1.036 29,811 -0.01(-0.81%)
Jan 14, 2016 1.019 1.044 0.9767 1.044 18,249 +0.05(+5.08%)
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 27,022 +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 51,861 +0.04(+3.67%)
Jan 06, 2016 0.9746 0.9914 0.9746 0.9746 18,474 -0.01(-0.85%)
Jan 05, 2016 0.9746 0.9914 0.9326 0.9830 43,983 +0.03(+2.63%)
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.