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 (%)
May 31, 2017 1.259 1.285 1.259 1.285 26,673 +0.01(+0.67%)
May 30, 2017 1.277 1.285 1.255 1.277 13,087 +0.01(+0.68%)
May 26, 2017 1.233 1.268 1.232 1.268 29,881 +0.04(+3.52%)
May 25, 2017 1.233 1.236 1.225 1.225 5,462 -0.02(-1.39%)
May 24, 2017 1.233 1.251 1.216 1.242 26,224 +0.02(+1.41%)
May 23, 2017 1.218 1.242 1.211 1.225 4,512 +0.00(+0.00%)
May 22, 2017 1.242 1.242 1.216 1.225 11,209 -0.01(-0.70%)
May 19, 2017 1.242 1.242 1.233 1.233 1,747 +0.01(+0.71%)
May 18, 2017 1.227 1.257 1.199 1.225 30,117 -0.01(-0.71%)
May 17, 2017 1.208 1.268 1.208 1.233 31,390 +0.02(+1.49%)
May 16, 2017 1.233 1.242 1.173 1.215 26,522 -0.02(-1.47%)
May 15, 2017 1.216 1.251 1.191 1.233 34,527 +0.04(+3.62%)
May 12, 2017 1.121 1.216 1.121 1.190 59,086 +0.05(+4.55%)
May 11, 2017 1.134 1.147 1.095 1.139 17,969 +0.04(+3.34%)
May 10, 2017 1.085 1.110 1.085 1.102 27,083 +0.01(+0.77%)
May 09, 2017 1.102 1.143 1.085 1.093 36,731 -0.03(-3.05%)
May 08, 2017 1.138 1.138 1.085 1.128 34,792 +0.01(+0.77%)
May 05, 2017 1.108 1.145 1.102 1.119 6,486 +0.02(+1.56%)
May 04, 2017 1.119 1.154 1.085 1.102 27,231 +0.00(+0.00%)
May 03, 2017 1.118 1.128 1.076 1.102 42,446 +0.00(+0.00%)
May 02, 2017 1.136 1.136 1.093 1.102 51,027 -0.01(-0.78%)
May 01, 2017 1.171 1.171 1.102 1.111 64,195 -0.03(-3.01%)
Apr 28, 2017 1.128 1.154 1.119 1.145 29,070 +0.02(+1.53%)
Apr 27, 2017 1.154 1.171 1.128 1.128 41,933 -0.05(-4.38%)
Apr 26, 2017 1.197 1.197 1.136 1.179 13,516 +0.03(+2.24%)
Apr 25, 2017 1.155 1.188 1.136 1.154 66,384 -0.01(-0.74%)
Apr 24, 2017 1.222 1.231 1.128 1.162 124,927 -0.03(-2.17%)
Apr 21, 2017 1.188 1.240 1.188 1.188 25,468 -0.02(-1.43%)
Apr 20, 2017 1.162 1.248 1.162 1.205 28,788 +0.02(+1.52%)
Apr 19, 2017 1.185 1.214 1.145 1.187 23,841 +0.04(+3.68%)
Apr 18, 2017 1.162 1.240 1.129 1.145 33,711 -0.05(-4.25%)
Apr 17, 2017 1.248 1.248 1.111 1.196 159,195 -0.01(-0.79%)
Apr 13, 2017 1.248 1.257 1.202 1.205 76,528 -0.07(-5.41%)
Apr 12, 2017 1.248 1.274 1.247 1.274 3,591 +0.02(+1.37%)
Apr 11, 2017 1.240 1.283 1.222 1.257 29,717 +0.03(+2.10%)
Apr 10, 2017 1.257 1.283 1.231 1.231 34,357 -0.03(-2.06%)
Apr 07, 2017 1.300 1.309 1.257 1.257 9,255 -0.03(-2.47%)
Apr 06, 2017 1.274 1.309 1.274 1.289 27,575 -0.00(-0.03%)
Apr 05, 2017 1.313 1.315 1.289 1.289 7,994 -0.01(-0.66%)
Apr 04, 2017 1.298 1.332 1.298 1.298 10,950 +0.01(+0.67%)
Apr 03, 2017 1.367 1.367 1.289 1.289 31,977 -0.05(-3.85%)
Mar 31, 2017 1.360 1.360 1.306 1.341 13,302 +0.01(+0.64%)
Mar 30, 2017 1.341 1.358 1.324 1.332 17,362 -0.04(-2.67%)
Mar 29, 2017 1.341 1.384 1.341 1.369 27,790 +0.04(+2.75%)
Mar 28, 2017 1.289 1.373 1.289 1.332 18,495 +0.04(+3.33%)
Mar 27, 2017 1.375 1.384 1.289 1.289 28,628 -0.08(-5.66%)
Mar 24, 2017 1.414 1.435 1.367 1.367 15,896 -0.03(-2.44%)
Mar 23, 2017 1.409 1.461 1.382 1.401 17,805 +0.02(+1.23%)
Mar 22, 2017 1.334 1.385 1.289 1.384 40,316 +0.08(+5.92%)
Mar 21, 2017 1.358 1.392 1.289 1.306 58,611 -0.09(-6.17%)
Mar 20, 2017 1.367 1.418 1.324 1.392 27,661 +0.02(+1.25%)
Mar 17, 2017 1.384 1.418 1.344 1.375 14,307 +0.01(+0.59%)
Mar 16, 2017 1.358 1.411 1.341 1.367 23,601 +0.02(+1.31%)
Mar 15, 2017 1.298 1.418 1.296 1.349 27,885 +0.05(+3.97%)
Mar 14, 2017 1.332 1.332 1.203 1.298 87,355 -0.03(-2.58%)
Mar 13, 2017 1.349 1.366 1.332 1.332 19,501 -0.03(-1.90%)
Mar 10, 2017 1.315 1.384 1.315 1.358 9,366 +0.03(+2.60%)
Mar 09, 2017 1.298 1.349 1.289 1.324 17,602 +0.04(+2.84%)
Mar 08, 2017 1.441 1.441 1.287 1.287 97,838 -0.13(-9.09%)
Mar 07, 2017 1.433 1.467 1.399 1.416 51,013 -0.09(-5.71%)
Mar 06, 2017 1.527 1.544 1.459 1.502 32,826 +0.00(+0.00%)
Mar 03, 2017 1.502 1.544 1.460 1.502 30,156 -0.01(-0.57%)
Mar 02, 2017 1.527 1.707 1.493 1.510 192,914 +0.03(+1.73%)
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.