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 28, 2014 2.998 3.015 2.876 2.901 22,554 -0.11(-3.50%)
Feb 27, 2014 2.860 3.014 2.860 3.006 56,208 +0.06(+2.20%)
Feb 26, 2014 2.901 2.946 2.852 2.941 39,596 +0.01(+0.28%)
Feb 25, 2014 2.909 2.957 2.909 2.933 13,105 +0.01(+0.28%)
Feb 24, 2014 3.030 3.030 2.909 2.925 12,956 -0.01(-0.28%)
Feb 21, 2014 3.127 3.127 2.933 2.933 37,784 -0.16(-5.23%)
Feb 20, 2014 3.022 3.152 2.941 3.095 71,321 +0.03(+1.05%)
Feb 19, 2014 3.127 3.152 3.006 3.063 43,611 -0.11(-3.57%)
Feb 18, 2014 3.144 3.176 2.990 3.176 103,535 +0.11(+3.43%)
Feb 14, 2014 2.787 3.071 3.071 3.071 176,128 +0.32(+11.80%)
Feb 13, 2014 2.722 2.782 2.714 2.747 44,896 +0.04(+1.50%)
Feb 12, 2014 2.722 2.755 2.666 2.706 35,575 -0.06(-2.34%)
Feb 11, 2014 2.876 2.876 2.568 2.771 108,245 -0.06(-2.01%)
Feb 10, 2014 2.512 2.986 2.487 2.828 335,281 +0.40(+16.33%)
Feb 07, 2014 2.423 2.512 2.414 2.431 27,846 -0.02(-0.66%)
Feb 06, 2014 2.406 2.455 2.269 2.447 54,986 +0.05(+2.20%)
Feb 05, 2014 2.459 2.459 2.370 2.394 71,297 -0.02(-0.84%)
Feb 04, 2014 2.386 2.426 2.322 2.414 16,881 +0.00(+0.13%)
Feb 03, 2014 2.451 2.564 2.378 2.411 52,628 -0.12(-4.76%)
Jan 31, 2014 2.604 2.604 2.491 2.532 49,913 -0.04(-1.57%)
Jan 30, 2014 2.549 2.572 2.499 2.572 18,124 -0.01(-0.40%)
Jan 29, 2014 2.629 2.629 2.548 2.582 68,951 -0.07(-2.66%)
Jan 28, 2014 2.564 2.653 2.459 2.653 41,585 +0.11(+4.46%)
Jan 27, 2014 2.637 2.750 2.507 2.540 77,410 -0.06(-2.48%)
Jan 24, 2014 2.426 2.750 2.289 2.604 125,230 +0.23(+9.52%)
Jan 23, 2014 2.273 2.386 2.273 2.378 61,488 +0.11(+4.63%)
Jan 22, 2014 2.296 2.305 2.232 2.273 65,559 +0.02(+0.72%)
Jan 21, 2014 2.184 2.369 2.168 2.257 31,358 +0.07(+3.33%)
Jan 17, 2014 2.127 2.184 2.184 2.184 27,570 +0.08(+3.85%)
Jan 16, 2014 2.095 2.143 2.079 2.103 17,282 -0.01(-0.38%)
Jan 15, 2014 2.038 2.135 2.014 2.111 29,240 +0.07(+3.57%)
Jan 14, 2014 2.030 2.046 2.014 2.038 42,253 +0.02(+0.80%)
Jan 13, 2014 2.022 2.030 2.006 2.022 50,556 +0.01(+0.40%)
Jan 10, 2014 2.022 2.038 2.014 2.014 58,261 -0.01(-0.40%)
Jan 09, 2014 2.014 2.038 2.014 2.022 26,665 +0.01(+0.60%)
Jan 08, 2014 2.002 2.026 2.002 2.010 21,480 -0.02(-0.80%)
Jan 07, 2014 2.058 2.058 2.018 2.026 19,573 -0.03(-1.57%)
Jan 06, 2014 2.058 2.155 2.034 2.058 48,730 +0.01(+0.39%)
Jan 03, 2014 2.042 2.066 1.979 2.050 19,164 -0.01(-0.39%)
Jan 02, 2014 2.042 2.066 1.994 2.058 33,034 +0.01(+0.39%)
Dec 31, 2013 1.978 2.050 2.050 2.050 180,498 -0.02(-0.78%)
Dec 30, 2013 2.099 2.107 1.995 2.066 173,067 -0.07(-3.40%)
Dec 27, 2013 2.002 2.203 2.002 2.139 42,133 +0.12(+6.00%)
Dec 26, 2013 2.026 2.034 1.970 2.018 75,674 +0.02(+0.75%)
Dec 24, 2013 1.978 2.033 1.970 2.003 24,865 +0.02(+0.87%)
Dec 23, 2013 2.018 2.051 1.986 1.986 75,187 -0.06(-3.15%)
Dec 20, 2013 1.962 2.050 1.962 2.050 57,464 +0.04(+2.05%)
Dec 19, 2013 2.027 2.050 1.970 2.009 92,042 -0.07(-3.53%)
Dec 18, 2013 2.091 2.171 2.066 2.083 37,389 -0.06(-2.64%)
Dec 17, 2013 2.026 2.179 1.995 2.139 92,758 +0.08(+3.92%)
Dec 16, 2013 1.962 2.058 1.962 2.058 68,428 +0.08(+4.08%)
Dec 13, 2013 1.962 2.018 1.962 1.978 65,830 -0.01(-0.41%)
Dec 12, 2013 1.994 2.009 1.986 1.986 10,006 -0.03(-1.60%)
Dec 11, 2013 2.058 2.058 2.002 2.018 18,736 -0.04(-2.15%)
Dec 10, 2013 2.075 2.083 2.042 2.062 24,827 +0.02(+0.99%)
Dec 09, 2013 2.066 2.066 1.994 2.042 80,674 +0.00(+0.00%)
Dec 06, 2013 2.099 2.099 2.011 2.042 0 -0.02(-0.78%)
Dec 05, 2013 1.929 2.058 1.929 2.058 0 +0.13(+6.47%)
Dec 04, 2013 1.941 1.998 1.925 1.933 0 -0.02(-0.83%)
Dec 03, 2013 1.941 1.965 1.909 1.949 0 -0.02(-1.22%)
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.