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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 2.598 2.763 2.598 2.705 14,316 +0.07(+2.82%)
Feb 26, 2015 2.672 2.763 2.598 2.631 7,374 -0.08(-3.04%)
Feb 25, 2015 2.631 2.837 2.624 2.714 16,822 -0.07(-2.66%)
Feb 24, 2015 2.771 2.854 2.681 2.788 12,080 +0.02(+0.60%)
Feb 23, 2015 2.681 2.788 2.573 2.771 27,420 +0.01(+0.45%)
Feb 20, 2015 2.606 2.759 2.590 2.759 6,144 +0.09(+3.24%)
Feb 19, 2015 2.689 2.689 2.590 2.672 11,304 -0.06(-2.12%)
Feb 18, 2015 2.821 2.821 2.714 2.730 8,276 +0.00(+0.00%)
Feb 17, 2015 2.722 2.812 2.722 2.730 4,659 -0.04(-1.49%)
Feb 13, 2015 2.722 2.771 2.771 2.771 12,851 +0.06(+2.13%)
Feb 12, 2015 2.747 2.796 2.714 2.714 13,267 -0.02(-0.60%)
Feb 11, 2015 2.573 2.796 2.573 2.730 14,043 +0.15(+5.75%)
Feb 10, 2015 2.705 2.705 2.557 2.582 3,976 -0.13(-4.86%)
Feb 09, 2015 2.829 2.870 2.631 2.714 7,250 -0.01(-0.30%)
Feb 06, 2015 2.723 2.829 2.714 2.722 9,221 +0.00(+0.00%)
Feb 05, 2015 2.804 2.845 2.681 2.722 51,028 -0.07(-2.51%)
Feb 04, 2015 2.759 2.882 2.751 2.792 21,101 -0.02(-0.76%)
Feb 03, 2015 2.874 2.874 2.677 2.813 8,587 -0.04(-1.56%)
Feb 02, 2015 2.767 2.866 2.594 2.858 49,565 +0.16(+5.79%)
Jan 30, 2015 2.652 2.734 2.520 2.701 24,483 +0.18(+7.19%)
Jan 29, 2015 2.770 2.770 2.520 2.520 36,695 -0.11(-4.08%)
Jan 28, 2015 2.701 2.891 2.578 2.627 16,452 -0.07(-2.74%)
Jan 27, 2015 2.691 2.800 2.691 2.701 51,770 +0.03(+1.23%)
Jan 26, 2015 2.693 2.718 2.636 2.668 7,323 -0.02(-0.92%)
Jan 23, 2015 2.586 2.710 2.586 2.693 11,421 +0.07(+2.51%)
Jan 22, 2015 2.710 2.726 2.710 2.627 40,977 -0.03(-1.24%)
Jan 21, 2015 2.660 2.718 2.635 2.660 13,397 -0.13(-4.72%)
Jan 20, 2015 2.627 2.800 2.578 2.792 53,299 +0.18(+6.94%)
Jan 16, 2015 2.553 2.677 2.405 2.611 117,304 +0.07(+2.59%)
Jan 15, 2015 2.471 2.619 2.421 2.545 38,847 +0.13(+5.46%)
Jan 14, 2015 2.586 2.602 2.405 2.413 9,444 -0.12(-4.87%)
Jan 13, 2015 2.619 2.635 2.512 2.537 15,405 -0.07(-2.53%)
Jan 12, 2015 2.635 2.635 2.446 2.602 19,953 +0.07(+2.93%)
Jan 09, 2015 2.462 2.594 2.397 2.528 13,549 +0.06(+2.33%)
Jan 08, 2015 2.528 2.644 2.471 2.471 17,999 -0.15(-5.81%)
Jan 07, 2015 2.582 2.648 2.570 2.623 4,682 -0.03(-1.24%)
Jan 06, 2015 2.590 2.656 2.590 2.656 28,072 +0.09(+3.36%)
Jan 05, 2015 2.465 2.607 2.465 2.570 9,776 +0.05(+2.12%)
Jan 02, 2015 2.500 2.590 2.418 2.516 16,084 -0.03(-1.29%)
Dec 31, 2014 2.508 2.549 2.549 2.549 32,349 +0.06(+2.31%)
Dec 30, 2014 2.360 2.549 2.261 2.491 60,862 +0.23(+10.18%)
Dec 29, 2014 2.253 2.335 2.253 2.261 21,305 +0.01(+0.36%)
Dec 26, 2014 2.269 2.442 2.220 2.253 17,055 -0.06(-2.49%)
Dec 24, 2014 2.121 2.311 2.311 2.311 2,797 +0.01(+0.36%)
Dec 23, 2014 2.376 2.458 2.261 2.302 41,507 -0.04(-1.75%)
Dec 22, 2014 2.343 2.434 2.343 2.343 14,082 +0.11(+4.78%)
Dec 19, 2014 2.376 2.500 2.237 2.237 28,923 -0.12(-5.23%)
Dec 18, 2014 2.311 2.524 2.311 2.360 20,828 +0.05(+2.13%)
Dec 17, 2014 2.195 2.385 2.154 2.311 33,529 +0.08(+3.69%)
Dec 16, 2014 2.220 2.253 2.171 2.228 19,564 +0.05(+2.26%)
Dec 15, 2014 2.302 2.360 2.171 2.179 48,395 -0.15(-6.36%)
Dec 12, 2014 2.302 2.409 2.294 2.327 24,436 +0.01(+0.35%)
Dec 11, 2014 2.475 2.607 2.253 2.319 105,685 -0.17(-6.78%)
Dec 10, 2014 2.528 2.619 2.445 2.487 15,056 -0.01(-0.33%)
Dec 09, 2014 2.405 2.594 2.307 2.496 21,663 +0.11(+4.83%)
Dec 08, 2014 2.372 2.413 2.340 2.381 15,101 -0.04(-1.53%)
Dec 05, 2014 2.496 2.496 2.356 2.418 11,573 -0.04(-1.50%)
Dec 04, 2014 2.390 2.569 2.389 2.455 17,576 -0.09(-3.55%)
Dec 03, 2014 2.430 2.652 2.358 2.545 27,056 +0.18(+7.64%)
Dec 02, 2014 2.423 2.504 2.331 2.364 9,113 +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.