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 (%)
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%)
Mar 01, 2017 1.530 1.562 1.416 1.484 105,143 -0.09(-5.98%)
Feb 28, 2017 1.570 1.579 1.510 1.579 22,291 +0.04(+2.79%)
Feb 27, 2017 1.553 1.587 1.510 1.536 92,478 -0.02(-1.11%)
Feb 24, 2017 1.536 1.587 1.527 1.553 5,395 -0.01(-0.54%)
Feb 23, 2017 1.527 1.570 1.527 1.562 48,908 +0.04(+2.82%)
Feb 22, 2017 1.510 1.536 1.493 1.519 11,724 +0.03(+2.31%)
Feb 21, 2017 1.553 1.553 1.484 1.484 23,943 -0.05(-3.35%)
Feb 17, 2017 1.536 1.536 1.536 0 -0.06(-3.76%)
Feb 16, 2017 1.527 1.596 1.493 1.596 22,617 +0.05(+3.33%)
Feb 15, 2017 1.579 1.596 1.521 1.544 51,868 -0.03(-1.64%)
Feb 14, 2017 1.596 1.596 1.553 1.570 18,299 -0.03(-1.61%)
Feb 13, 2017 1.587 1.596 1.562 1.596 69,952 +0.00(+0.00%)
Feb 10, 2017 1.716 1.716 1.587 1.596 17,576 -0.09(-5.58%)
Feb 09, 2017 1.725 1.735 1.665 1.690 14,544 +0.00(+0.13%)
Feb 08, 2017 1.731 1.757 1.671 1.688 70,777 +0.00(+0.00%)
Feb 07, 2017 1.701 1.745 1.688 1.688 44,299 +0.01(+0.51%)
Feb 06, 2017 1.568 1.748 1.568 1.680 155,252 +0.09(+5.95%)
Feb 03, 2017 1.585 1.602 1.524 1.585 44,538 +0.00(+0.00%)
Feb 02, 2017 1.500 1.594 1.448 1.585 25,471 +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.