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 )

2.638 -0.032 (-1.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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, 2015 1.727 1.844 1.568 1.760 37,526 +0.03(+1.93%)
Jul 30, 2015 1.744 1.827 1.727 1.727 1,286 -0.00(-0.10%)
Jul 29, 2015 1.735 1.994 1.585 1.729 89,882 +0.00(+0.10%)
Jul 28, 2015 1.735 1.785 1.677 1.727 37,538 -0.03(-1.71%)
Jul 27, 2015 1.794 1.819 1.735 1.757 16,975 -0.01(-0.66%)
Jul 24, 2015 1.719 1.835 1.719 1.769 39,943 +0.03(+1.95%)
Jul 23, 2015 1.802 1.802 1.719 1.735 14,642 -0.06(-3.28%)
Jul 22, 2015 1.835 1.902 1.794 1.794 8,727 -0.04(-2.27%)
Jul 21, 2015 1.977 1.977 1.819 1.835 25,042 -0.04(-2.22%)
Jul 20, 2015 2.002 2.002 1.877 1.877 22,879 -0.13(-6.25%)
Jul 17, 2015 2.060 2.060 1.961 2.002 20,105 -0.06(-2.83%)
Jul 16, 2015 2.052 2.061 1.994 2.061 49,411 -0.02(-0.80%)
Jul 15, 2015 2.094 2.094 2.061 2.077 3,334 -0.08(-3.49%)
Jul 14, 2015 2.177 2.177 2.044 2.152 7,625 +0.07(+3.20%)
Jul 13, 2015 2.119 2.194 2.069 2.086 6,447 -0.06(-2.72%)
Jul 10, 2015 2.169 2.194 2.137 2.144 11,454 -0.06(-2.65%)
Jul 09, 2015 2.203 2.203 2.203 2.203 239 +0.12(+5.81%)
Jul 08, 2015 2.156 2.181 2.082 2.082 11,783 -0.03(-1.55%)
Jul 07, 2015 2.173 2.173 2.048 2.114 18,101 -0.08(-3.45%)
Jul 06, 2015 2.082 2.240 2.082 2.190 4,820 +0.04(+1.70%)
Jul 02, 2015 2.206 2.153 2.153 2.153 14,412 -0.06(-2.78%)
Jul 01, 2015 2.298 2.431 2.215 2.215 52,778 -0.10(-4.32%)
Jun 30, 2015 2.355 2.390 2.307 2.315 9,239 +0.02(+0.72%)
Jun 29, 2015 2.356 2.356 2.290 2.298 16,006 -0.07(-3.16%)
Jun 26, 2015 2.315 2.390 2.291 2.373 8,807 +0.03(+1.42%)
Jun 25, 2015 2.390 2.390 2.323 2.340 19,318 -0.02(-0.88%)
Jun 24, 2015 2.291 2.431 2.290 2.360 3,950 +0.03(+1.25%)
Jun 23, 2015 2.403 2.403 2.265 2.331 10,364 -0.02(-1.06%)
Jun 22, 2015 2.440 2.440 2.331 2.356 10,967 -0.07(-2.75%)
Jun 19, 2015 2.390 2.423 2.306 2.423 7,627 +0.12(+5.05%)
Jun 18, 2015 2.365 2.398 2.306 2.306 17,422 +0.01(+0.54%)
Jun 17, 2015 2.356 2.356 2.294 2.294 1,876 -0.04(-1.61%)
Jun 16, 2015 2.368 2.381 2.330 2.331 6,504 +0.01(+0.36%)
Jun 15, 2015 2.356 2.398 2.273 2.323 7,446 -0.04(-1.76%)
Jun 12, 2015 2.356 2.366 2.356 2.365 1,693 +0.02(+1.07%)
Jun 11, 2015 2.315 2.373 2.315 2.340 16,991 +0.00(+0.18%)
Jun 10, 2015 2.385 2.385 2.335 2.335 1,235 -0.02(-1.06%)
Jun 09, 2015 2.419 2.419 2.327 2.360 9,006 +0.00(+0.00%)
Jun 08, 2015 2.402 2.444 2.344 2.360 28,905 -0.07(-2.74%)
Jun 05, 2015 2.394 2.468 2.394 2.427 2,975 -0.01(-0.34%)
Jun 04, 2015 2.385 2.460 2.369 2.435 1,976 -0.02(-0.68%)
Jun 03, 2015 2.502 2.527 2.410 2.452 12,521 -0.09(-3.59%)
Jun 02, 2015 2.581 2.581 2.510 2.543 4,428 +0.06(+2.34%)
Jun 01, 2015 2.553 2.553 2.468 2.485 3,255 -0.03(-1.32%)
May 29, 2015 2.518 2.518 2.518 2.518 553 -0.05(-2.11%)
May 28, 2015 2.527 2.601 2.527 2.573 3,484 +0.05(+1.82%)
May 27, 2015 2.593 2.651 2.477 2.527 13,773 -0.05(-1.94%)
May 26, 2015 2.577 2.577 2.493 2.577 4,185 +0.01(+0.32%)
May 22, 2015 2.477 2.568 2.568 2.568 12,272 +0.15(+6.19%)
May 21, 2015 2.419 2.419 2.419 2.419 288 -0.06(-2.51%)
May 20, 2015 2.394 2.493 2.344 2.481 8,372 +0.13(+5.48%)
May 19, 2015 2.363 2.406 2.344 2.352 4,877 -0.05(-2.08%)
May 18, 2015 2.398 2.402 2.335 2.402 8,339 -0.01(-0.34%)
May 15, 2015 2.385 2.452 2.369 2.410 6,787 +0.04(+1.75%)
May 14, 2015 2.460 2.502 2.369 2.369 13,834 -0.06(-2.40%)
May 13, 2015 2.394 2.468 2.394 2.427 3,241 +0.01(+0.34%)
May 12, 2015 2.419 2.456 2.419 2.419 3,650 +0.02(+1.04%)
May 11, 2015 2.410 2.410 2.385 2.394 5,822 -0.02(-1.03%)
May 08, 2015 2.478 2.478 2.390 2.419 7,314 -0.09(-3.64%)
May 07, 2015 2.568 2.568 2.493 2.510 6,278 -0.03(-1.15%)
May 06, 2015 2.589 2.614 2.489 2.539 7,180 -0.06(-2.27%)
May 05, 2015 2.598 2.598 2.598 2.598 1,056 -0.02(-0.60%)
May 04, 2015 2.672 2.672 2.531 2.614 2,670 -0.01(-0.32%)
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.