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 )

2.680 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 27, 2015 2.606 2.771 2.606 2.713 14,275 +0.07(+2.82%)
Feb 26, 2015 2.680 2.771 2.606 2.639 7,352 -0.08(-3.04%)
Feb 25, 2015 2.639 2.845 2.631 2.721 16,774 -0.07(-2.66%)
Feb 24, 2015 2.779 2.862 2.688 2.796 12,046 +0.02(+0.60%)
Feb 23, 2015 2.688 2.796 2.581 2.779 27,341 +0.01(+0.45%)
Feb 20, 2015 2.614 2.767 2.597 2.767 6,126 +0.09(+3.24%)
Feb 19, 2015 2.697 2.697 2.597 2.680 11,272 -0.06(-2.12%)
Feb 18, 2015 2.829 2.829 2.721 2.738 8,252 +0.00(+0.00%)
Feb 17, 2015 2.730 2.821 2.730 2.738 4,646 -0.04(-1.49%)
Feb 13, 2015 2.730 2.779 2.779 2.779 12,814 +0.06(+2.13%)
Feb 12, 2015 2.754 2.804 2.721 2.721 13,229 -0.02(-0.60%)
Feb 11, 2015 2.581 2.804 2.581 2.738 14,003 +0.15(+5.75%)
Feb 10, 2015 2.713 2.713 2.564 2.589 3,965 -0.13(-4.86%)
Feb 09, 2015 2.837 2.879 2.639 2.721 7,229 -0.01(-0.30%)
Feb 06, 2015 2.730 2.837 2.721 2.730 9,195 +0.00(+0.00%)
Feb 05, 2015 2.812 2.854 2.688 2.730 50,881 -0.07(-2.51%)
Feb 04, 2015 2.767 2.891 2.759 2.800 21,040 -0.02(-0.76%)
Feb 03, 2015 2.883 2.883 2.684 2.821 8,562 -0.04(-1.56%)
Feb 02, 2015 2.775 2.874 2.602 2.866 49,422 +0.16(+5.79%)
Jan 30, 2015 2.660 2.742 2.527 2.709 24,413 +0.18(+7.19%)
Jan 29, 2015 2.778 2.778 2.527 2.527 36,589 -0.11(-4.08%)
Jan 28, 2015 2.709 2.899 2.585 2.635 16,405 -0.07(-2.74%)
Jan 27, 2015 2.698 2.808 2.698 2.709 51,621 +0.03(+1.23%)
Jan 26, 2015 2.701 2.726 2.644 2.676 7,301 -0.02(-0.92%)
Jan 23, 2015 2.593 2.717 2.593 2.701 11,388 +0.07(+2.51%)
Jan 22, 2015 2.717 2.734 2.717 2.635 40,858 -0.03(-1.24%)
Jan 21, 2015 2.668 2.726 2.643 2.668 13,359 -0.13(-4.72%)
Jan 20, 2015 2.635 2.808 2.585 2.800 53,145 +0.18(+6.94%)
Jan 16, 2015 2.560 2.685 2.412 2.618 116,965 +0.07(+2.59%)
Jan 15, 2015 2.478 2.627 2.428 2.552 38,735 +0.13(+5.46%)
Jan 14, 2015 2.593 2.610 2.412 2.420 9,417 -0.12(-4.87%)
Jan 13, 2015 2.627 2.643 2.519 2.544 15,360 -0.07(-2.53%)
Jan 12, 2015 2.643 2.643 2.453 2.610 19,896 +0.07(+2.93%)
Jan 09, 2015 2.470 2.602 2.403 2.536 13,510 +0.06(+2.33%)
Jan 08, 2015 2.536 2.651 2.478 2.478 17,947 -0.15(-5.81%)
Jan 07, 2015 2.589 2.655 2.577 2.631 4,668 -0.03(-1.24%)
Jan 06, 2015 2.598 2.664 2.598 2.664 27,991 +0.09(+3.36%)
Jan 05, 2015 2.472 2.614 2.472 2.577 9,748 +0.05(+2.12%)
Jan 02, 2015 2.507 2.598 2.425 2.523 16,038 -0.03(-1.29%)
Dec 31, 2014 2.515 2.556 2.556 2.556 32,256 +0.06(+2.31%)
Dec 30, 2014 2.367 2.556 2.268 2.499 60,686 +0.23(+10.18%)
Dec 29, 2014 2.260 2.342 2.260 2.268 21,244 +0.01(+0.36%)
Dec 26, 2014 2.276 2.449 2.227 2.260 17,006 -0.06(-2.49%)
Dec 24, 2014 2.128 2.317 2.317 2.317 2,789 +0.01(+0.36%)
Dec 23, 2014 2.383 2.465 2.268 2.309 41,387 -0.04(-1.75%)
Dec 22, 2014 2.350 2.441 2.350 2.350 14,042 +0.11(+4.78%)
Dec 19, 2014 2.383 2.507 2.243 2.243 28,840 -0.12(-5.23%)
Dec 18, 2014 2.317 2.532 2.317 2.367 20,768 +0.05(+2.14%)
Dec 17, 2014 2.202 2.391 2.161 2.317 33,432 +0.08(+3.69%)
Dec 16, 2014 2.227 2.260 2.177 2.235 19,507 +0.05(+2.26%)
Dec 15, 2014 2.309 2.367 2.177 2.185 48,255 -0.15(-6.36%)
Dec 12, 2014 2.309 2.416 2.301 2.334 24,365 +0.01(+0.35%)
Dec 11, 2014 2.482 2.614 2.260 2.326 105,380 -0.17(-6.78%)
Dec 10, 2014 2.536 2.626 2.452 2.495 15,012 -0.01(-0.33%)
Dec 09, 2014 2.412 2.602 2.313 2.503 21,601 +0.12(+4.83%)
Dec 08, 2014 2.379 2.420 2.346 2.388 15,057 -0.04(-1.53%)
Dec 05, 2014 2.503 2.503 2.363 2.425 11,540 -0.04(-1.51%)
Dec 04, 2014 2.397 2.577 2.396 2.462 17,526 -0.09(-3.55%)
Dec 03, 2014 2.437 2.659 2.364 2.552 26,978 +0.18(+7.64%)
Dec 02, 2014 2.430 2.511 2.338 2.371 9,086 +0.01(+0.35%)
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.