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 3, 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 (%)
Apr 28, 2017 1.131 1.157 1.122 1.148 28,986 +0.02(+1.53%)
Apr 27, 2017 1.157 1.174 1.131 1.131 41,811 -0.05(-4.38%)
Apr 26, 2017 1.200 1.200 1.140 1.183 13,477 +0.03(+2.24%)
Apr 25, 2017 1.159 1.191 1.140 1.157 66,191 -0.01(-0.74%)
Apr 24, 2017 1.226 1.235 1.131 1.166 124,564 -0.03(-2.17%)
Apr 21, 2017 1.192 1.243 1.191 1.191 25,394 -0.02(-1.43%)
Apr 20, 2017 1.166 1.252 1.166 1.209 28,704 +0.02(+1.52%)
Apr 19, 2017 1.189 1.217 1.148 1.191 23,771 +0.04(+3.68%)
Apr 18, 2017 1.166 1.243 1.133 1.148 33,613 -0.05(-4.25%)
Apr 17, 2017 1.252 1.252 1.114 1.199 158,734 -0.01(-0.79%)
Apr 13, 2017 1.252 1.261 1.206 1.209 76,306 -0.07(-5.41%)
Apr 12, 2017 1.252 1.278 1.251 1.278 3,581 +0.02(+1.37%)
Apr 11, 2017 1.243 1.286 1.226 1.261 29,631 +0.03(+2.10%)
Apr 10, 2017 1.261 1.286 1.235 1.235 34,257 -0.03(-2.05%)
Apr 07, 2017 1.304 1.312 1.261 1.261 9,228 -0.03(-2.47%)
Apr 06, 2017 1.278 1.312 1.278 1.292 27,495 -0.00(-0.03%)
Apr 05, 2017 1.317 1.319 1.293 1.293 7,971 -0.01(-0.66%)
Apr 04, 2017 1.302 1.336 1.302 1.302 10,918 +0.01(+0.67%)
Apr 03, 2017 1.370 1.370 1.293 1.293 31,885 -0.05(-3.85%)
Mar 31, 2017 1.364 1.364 1.310 1.345 13,264 +0.01(+0.64%)
Mar 30, 2017 1.345 1.362 1.327 1.336 17,312 -0.04(-2.67%)
Mar 29, 2017 1.345 1.388 1.345 1.373 27,709 +0.04(+2.75%)
Mar 28, 2017 1.293 1.377 1.293 1.336 18,442 +0.04(+3.33%)
Mar 27, 2017 1.379 1.388 1.293 1.293 28,545 -0.08(-5.66%)
Mar 24, 2017 1.418 1.439 1.370 1.370 15,850 -0.03(-2.44%)
Mar 23, 2017 1.414 1.465 1.386 1.405 17,754 +0.02(+1.23%)
Mar 22, 2017 1.338 1.389 1.293 1.388 40,199 +0.08(+5.92%)
Mar 21, 2017 1.362 1.396 1.293 1.310 58,441 -0.09(-6.17%)
Mar 20, 2017 1.370 1.422 1.327 1.396 27,581 +0.02(+1.25%)
Mar 17, 2017 1.388 1.422 1.348 1.379 14,265 +0.01(+0.59%)
Mar 16, 2017 1.362 1.415 1.345 1.371 23,533 +0.02(+1.31%)
Mar 15, 2017 1.302 1.422 1.299 1.353 27,804 +0.05(+3.97%)
Mar 14, 2017 1.336 1.336 1.207 1.302 87,101 -0.03(-2.58%)
Mar 13, 2017 1.353 1.370 1.336 1.336 19,444 -0.03(-1.90%)
Mar 10, 2017 1.319 1.388 1.319 1.362 9,339 +0.03(+2.60%)
Mar 09, 2017 1.302 1.353 1.293 1.327 17,551 +0.04(+2.84%)
Mar 08, 2017 1.446 1.446 1.291 1.291 97,555 -0.13(-9.09%)
Mar 07, 2017 1.437 1.471 1.403 1.420 50,865 -0.09(-5.71%)
Mar 06, 2017 1.532 1.549 1.463 1.506 32,731 +0.00(+0.00%)
Mar 03, 2017 1.506 1.549 1.464 1.506 30,068 -0.01(-0.57%)
Mar 02, 2017 1.532 1.712 1.497 1.514 192,355 +0.03(+1.73%)
Mar 01, 2017 1.535 1.566 1.420 1.489 104,838 -0.09(-5.98%)
Feb 28, 2017 1.575 1.583 1.514 1.583 22,226 +0.04(+2.79%)
Feb 27, 2017 1.558 1.592 1.514 1.540 92,210 -0.02(-1.11%)
Feb 24, 2017 1.540 1.592 1.532 1.558 5,379 -0.01(-0.54%)
Feb 23, 2017 1.532 1.575 1.532 1.566 48,767 +0.04(+2.83%)
Feb 22, 2017 1.514 1.540 1.497 1.523 11,690 +0.03(+2.31%)
Feb 21, 2017 1.558 1.558 1.489 1.489 23,874 -0.05(-3.35%)
Feb 17, 2017 1.540 1.540 1.540 0 -0.06(-3.76%)
Feb 16, 2017 1.532 1.601 1.497 1.601 22,552 +0.05(+3.33%)
Feb 15, 2017 1.583 1.600 1.525 1.549 51,717 -0.03(-1.64%)
Feb 14, 2017 1.601 1.601 1.558 1.575 18,246 -0.03(-1.61%)
Feb 13, 2017 1.592 1.601 1.566 1.601 69,749 +0.00(+0.00%)
Feb 10, 2017 1.721 1.721 1.592 1.601 17,525 -0.09(-5.58%)
Feb 09, 2017 1.730 1.740 1.669 1.695 14,502 +0.00(+0.13%)
Feb 08, 2017 1.736 1.762 1.676 1.693 70,572 +0.00(+0.00%)
Feb 07, 2017 1.706 1.750 1.693 1.693 44,171 +0.01(+0.51%)
Feb 06, 2017 1.573 1.753 1.573 1.684 154,802 +0.09(+5.95%)
Feb 03, 2017 1.590 1.607 1.529 1.590 44,409 +0.00(+0.00%)
Feb 02, 2017 1.504 1.598 1.452 1.590 25,397 +0.11(+7.56%)
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.