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 (%)
Jun 30, 2014 2.925 2.925 2.779 2.868 13,086 -0.07(-2.22%)
Jun 27, 2014 2.868 2.934 2.754 2.934 60,361 +0.08(+2.86%)
Jun 26, 2014 2.754 2.868 2.738 2.852 9,574 +0.03(+1.16%)
Jun 25, 2014 2.730 2.852 2.730 2.819 3,058 -0.03(-1.00%)
Jun 24, 2014 2.819 2.901 2.811 2.848 16,134 +0.00(+0.14%)
Jun 23, 2014 2.868 2.885 2.762 2.844 43,661 -0.01(-0.29%)
Jun 20, 2014 2.852 2.852 2.714 2.852 13,335 -0.03(-1.13%)
Jun 19, 2014 2.730 2.900 2.730 2.885 139,610 +0.17(+6.31%)
Jun 18, 2014 2.771 2.771 2.689 2.714 28,658 -0.05(-1.84%)
Jun 17, 2014 2.705 2.787 2.705 2.764 9,942 -0.02(-0.80%)
Jun 16, 2014 2.746 2.811 2.697 2.787 13,565 +0.00(+0.00%)
Jun 13, 2014 2.748 2.803 2.606 2.787 60,044 +0.07(+2.70%)
Jun 12, 2014 2.771 2.771 2.697 2.714 13,669 -0.07(-2.63%)
Jun 11, 2014 2.730 2.811 2.730 2.787 13,961 -0.02(-0.58%)
Jun 10, 2014 2.762 2.852 2.738 2.803 27,978 +0.03(+1.17%)
Jun 06, 2014 2.705 2.771 2.705 2.771 1,500 -0.01(-0.28%)
Jun 05, 2014 2.811 2.819 2.738 2.779 8,207 -0.04(-1.30%)
Jun 04, 2014 2.775 2.815 2.775 2.815 2,378 -0.02(-0.57%)
Jun 03, 2014 2.787 2.848 2.710 2.832 9,448 +0.07(+2.35%)
Jun 02, 2014 2.734 2.872 2.734 2.767 45,821 +0.03(+1.04%)
May 30, 2014 2.693 2.775 2.693 2.738 4,201 +0.01(+0.42%)
May 29, 2014 2.758 2.791 2.710 2.727 12,053 -0.06(-2.30%)
May 28, 2014 2.807 2.832 2.742 2.791 4,767 -0.04(-1.44%)
May 27, 2014 2.775 2.848 2.758 2.832 12,555 +0.01(+0.35%)
May 23, 2014 2.824 2.822 2.822 2.822 2,580 -0.07(-2.31%)
May 22, 2014 2.891 2.891 2.889 2.889 861 +0.00(+0.00%)
May 21, 2014 2.864 2.905 2.758 2.889 47,992 +0.03(+1.14%)
May 20, 2014 2.784 2.880 2.784 2.856 6,878 -0.07(-2.23%)
May 19, 2014 2.864 2.929 2.750 2.921 47,198 +0.05(+1.70%)
May 16, 2014 2.872 2.929 2.872 2.872 42,815 -0.08(-2.75%)
May 15, 2014 2.994 2.994 2.881 2.954 45,556 -0.07(-2.16%)
May 14, 2014 2.824 3.092 2.763 3.019 93,349 +0.22(+7.85%)
May 13, 2014 2.758 2.832 2.718 2.799 58,468 +0.04(+1.47%)
May 12, 2014 2.921 2.921 2.662 2.758 82,568 +0.02(+0.89%)
May 09, 2014 2.710 2.767 2.653 2.734 10,025 +0.00(+0.00%)
May 08, 2014 2.726 2.767 2.693 2.734 10,594 +0.01(+0.45%)
May 07, 2014 2.706 2.909 2.658 2.722 37,258 -0.12(-4.29%)
May 06, 2014 2.836 2.909 2.836 2.844 13,110 +0.04(+1.45%)
May 05, 2014 2.827 2.916 2.706 2.803 5,347 -0.05(-1.71%)
May 02, 2014 2.836 2.966 2.836 2.852 5,026 -0.10(-3.54%)
May 01, 2014 2.957 2.957 2.868 2.957 51,948 +0.01(+0.25%)
Apr 30, 2014 2.819 2.966 2.754 2.949 15,926 +0.11(+4.01%)
Apr 29, 2014 2.827 2.836 2.706 2.836 10,638 +0.04(+1.45%)
Apr 28, 2014 2.738 2.803 2.722 2.795 13,360 +0.08(+2.99%)
Apr 25, 2014 2.723 2.732 2.714 2.714 1,122 -0.05(-1.76%)
Apr 24, 2014 2.746 2.819 2.746 2.762 4,869 +0.00(+0.00%)
Apr 23, 2014 2.722 2.803 2.722 2.762 36,683 +0.01(+0.29%)
Apr 22, 2014 2.827 2.827 2.746 2.754 9,889 -0.02(-0.59%)
Apr 21, 2014 2.722 2.836 2.722 2.771 22,773 -0.03(-1.16%)
Apr 17, 2014 2.844 2.803 2.803 2.803 3,323 +0.02(+0.88%)
Apr 16, 2014 2.827 2.836 2.755 2.779 13,050 -0.01(-0.29%)
Apr 15, 2014 2.722 2.844 2.697 2.787 11,985 +0.03(+1.18%)
Apr 14, 2014 2.673 2.803 2.673 2.754 75,800 -0.01(-0.32%)
Apr 11, 2014 2.779 2.811 2.762 2.763 5,651 -0.02(-0.56%)
Apr 10, 2014 2.836 2.884 2.738 2.779 16,514 -0.00(-0.15%)
Apr 09, 2014 2.815 2.840 2.783 2.783 3,250 -0.07(-2.55%)
Apr 08, 2014 2.726 2.896 2.694 2.856 25,374 +0.15(+5.71%)
Apr 07, 2014 2.726 2.783 2.701 2.702 17,626 -0.06(-2.35%)
Apr 04, 2014 2.791 2.815 2.661 2.767 19,091 -0.02(-0.87%)
Apr 03, 2014 2.710 2.961 2.694 2.791 46,646 +0.08(+2.99%)
Apr 02, 2014 2.645 2.726 2.596 2.710 18,758 +0.09(+3.41%)
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.