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 -0.010 (-0.38%)
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 (%)
Jul 31, 2014 2.831 2.876 2.783 2.872 4,242 -0.02(-0.56%)
Jul 30, 2014 2.920 2.921 2.815 2.889 25,708 -0.03(-1.09%)
Jul 29, 2014 2.848 2.921 2.783 2.920 3,536 +0.06(+2.26%)
Jul 28, 2014 2.889 2.889 2.774 2.856 31,537 -0.09(-3.05%)
Jul 25, 2014 2.766 2.946 2.766 2.946 27,852 +0.15(+5.25%)
Jul 24, 2014 2.880 2.946 2.783 2.799 13,030 -0.13(-4.46%)
Jul 23, 2014 2.815 3.011 2.783 2.929 37,605 +0.13(+4.66%)
Jul 22, 2014 2.742 2.848 2.742 2.799 53,309 +0.03(+1.18%)
Jul 21, 2014 2.774 2.836 2.739 2.766 149,012 -0.05(-1.74%)
Jul 18, 2014 2.823 2.962 2.807 2.815 33,581 -0.04(-1.43%)
Jul 17, 2014 3.011 3.011 2.823 2.856 48,392 -0.16(-5.41%)
Jul 16, 2014 3.011 3.027 2.962 3.019 21,484 +0.00(+0.00%)
Jul 15, 2014 3.125 3.142 2.966 3.019 58,264 -0.07(-2.12%)
Jul 14, 2014 3.003 3.084 2.946 3.084 36,977 +0.03(+1.07%)
Jul 11, 2014 3.109 3.142 2.962 3.052 53,244 -0.06(-1.84%)
Jul 10, 2014 3.019 3.109 2.938 3.109 80,243 +0.13(+4.24%)
Jul 09, 2014 2.811 3.015 2.692 2.982 78,570 +0.11(+3.98%)
Jul 08, 2014 2.738 2.917 2.681 2.868 34,821 +0.07(+2.33%)
Jul 07, 2014 2.803 2.844 2.762 2.803 8,463 -0.05(-1.71%)
Jul 03, 2014 2.754 2.852 2.852 2.852 2,208 +0.04(+1.27%)
Jul 02, 2014 2.819 2.844 2.779 2.816 26,262 -0.00(-0.12%)
Jul 01, 2014 2.893 2.893 2.811 2.819 28,697 -0.05(-1.70%)
Jun 30, 2014 2.925 2.925 2.779 2.868 13,086 -0.07(-2.22%)
Jun 27, 2014 2.868 2.934 2.754 2.934 60,361 +0.08(+2.86%)
Jun 26, 2014 2.754 2.868 2.738 2.852 9,574 +0.03(+1.16%)
Jun 25, 2014 2.730 2.852 2.730 2.819 3,058 -0.03(-1.00%)
Jun 24, 2014 2.819 2.901 2.811 2.848 16,134 +0.00(+0.14%)
Jun 23, 2014 2.868 2.885 2.762 2.844 43,661 -0.01(-0.29%)
Jun 20, 2014 2.852 2.852 2.714 2.852 13,335 -0.03(-1.13%)
Jun 19, 2014 2.730 2.900 2.730 2.885 139,610 +0.17(+6.31%)
Jun 18, 2014 2.771 2.771 2.689 2.714 28,658 -0.05(-1.84%)
Jun 17, 2014 2.705 2.787 2.705 2.764 9,942 -0.02(-0.80%)
Jun 16, 2014 2.746 2.811 2.697 2.787 13,565 +0.00(+0.00%)
Jun 13, 2014 2.748 2.803 2.606 2.787 60,044 +0.07(+2.70%)
Jun 12, 2014 2.771 2.771 2.697 2.714 13,669 -0.07(-2.63%)
Jun 11, 2014 2.730 2.811 2.730 2.787 13,961 -0.02(-0.58%)
Jun 10, 2014 2.762 2.852 2.738 2.803 27,978 +0.03(+1.17%)
Jun 06, 2014 2.705 2.771 2.705 2.771 1,500 -0.01(-0.28%)
Jun 05, 2014 2.811 2.819 2.738 2.779 8,207 -0.04(-1.30%)
Jun 04, 2014 2.775 2.815 2.775 2.815 2,378 -0.02(-0.57%)
Jun 03, 2014 2.787 2.848 2.710 2.832 9,448 +0.07(+2.35%)
Jun 02, 2014 2.734 2.872 2.734 2.767 45,821 +0.03(+1.04%)
May 30, 2014 2.693 2.775 2.693 2.738 4,201 +0.01(+0.42%)
May 29, 2014 2.758 2.791 2.710 2.727 12,053 -0.06(-2.30%)
May 28, 2014 2.807 2.832 2.742 2.791 4,767 -0.04(-1.44%)
May 27, 2014 2.775 2.848 2.758 2.832 12,555 +0.01(+0.35%)
May 23, 2014 2.824 2.822 2.822 2.822 2,580 -0.07(-2.31%)
May 22, 2014 2.891 2.891 2.889 2.889 861 +0.00(+0.00%)
May 21, 2014 2.864 2.905 2.758 2.889 47,992 +0.03(+1.14%)
May 20, 2014 2.784 2.880 2.784 2.856 6,878 -0.07(-2.23%)
May 19, 2014 2.864 2.929 2.750 2.921 47,198 +0.05(+1.70%)
May 16, 2014 2.872 2.929 2.872 2.872 42,815 -0.08(-2.75%)
May 15, 2014 2.994 2.994 2.881 2.954 45,556 -0.07(-2.16%)
May 14, 2014 2.824 3.092 2.763 3.019 93,349 +0.22(+7.85%)
May 13, 2014 2.758 2.832 2.718 2.799 58,468 +0.04(+1.47%)
May 12, 2014 2.921 2.921 2.662 2.758 82,568 +0.02(+0.89%)
May 09, 2014 2.710 2.767 2.653 2.734 10,025 +0.00(+0.00%)
May 08, 2014 2.726 2.767 2.693 2.734 10,594 +0.01(+0.45%)
May 07, 2014 2.706 2.909 2.658 2.722 37,258 -0.12(-4.29%)
May 06, 2014 2.836 2.909 2.836 2.844 13,110 +0.04(+1.45%)
May 05, 2014 2.827 2.916 2.706 2.803 5,347 -0.05(-1.71%)
May 02, 2014 2.836 2.966 2.836 2.852 5,026 -0.10(-3.54%)
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.