Skip to main content

U S Global Inv Inc (NQ: GROW )

2.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.411 1.487 1.411 1.461 25,103 -0.01(-0.57%)
Mar 30, 2016 1.492 1.503 1.453 1.470 17,561 -0.03(-2.25%)
Mar 29, 2016 1.360 1.520 1.318 1.503 59,962 +0.15(+11.25%)
Mar 28, 2016 1.326 1.351 1.318 1.351 4,861 +0.03(+2.56%)
Mar 24, 2016 1.360 1.318 1.318 1.318 1,302 -0.03(-2.51%)
Mar 23, 2016 1.398 1.427 1.351 1.351 22,649 -0.07(-4.70%)
Mar 22, 2016 1.427 1.427 1.410 1.418 1,172 +0.02(+1.76%)
Mar 21, 2016 1.405 1.419 1.394 1.394 2,972 -0.03(-2.37%)
Mar 18, 2016 1.478 1.478 1.394 1.427 15,043 -0.04(-2.87%)
Mar 17, 2016 1.470 1.470 1.411 1.470 10,307 +0.02(+1.16%)
Mar 16, 2016 1.377 1.453 1.327 1.453 21,849 +0.08(+5.52%)
Mar 15, 2016 1.343 1.411 1.335 1.377 12,469 -0.02(-1.21%)
Mar 14, 2016 1.409 1.470 1.351 1.394 15,325 +0.01(+0.61%)
Mar 11, 2016 1.470 1.470 1.309 1.385 5,628 -0.03(-1.80%)
Mar 10, 2016 1.419 1.478 1.351 1.411 30,658 +0.04(+2.61%)
Mar 09, 2016 1.341 1.476 1.307 1.375 24,287 +0.03(+1.88%)
Mar 08, 2016 1.417 1.417 1.349 1.349 5,936 -0.08(-5.33%)
Mar 07, 2016 1.434 1.602 1.391 1.425 37,666 -0.02(-1.17%)
Mar 04, 2016 1.391 1.414 1.391 1.442 48,592 +0.08(+5.56%)
Mar 03, 2016 1.349 1.442 1.349 1.366 67,340 -0.01(-0.61%)
Mar 02, 2016 1.316 1.375 1.307 1.375 20,121 +0.07(+5.16%)
Mar 01, 2016 1.358 1.358 1.307 1.307 14,341 -0.07(-4.91%)
Feb 29, 2016 1.307 1.375 1.282 1.375 27,284 +0.07(+5.16%)
Feb 26, 2016 1.240 1.307 1.222 1.307 12,948 +0.07(+5.44%)
Feb 25, 2016 1.324 1.366 1.223 1.240 23,479 -0.10(-7.55%)
Feb 24, 2016 1.214 1.366 1.214 1.341 66,483 +0.12(+9.65%)
Feb 23, 2016 1.307 1.316 1.223 1.223 7,732 -0.09(-7.05%)
Feb 22, 2016 1.273 1.332 1.223 1.316 46,590 +0.05(+4.00%)
Feb 19, 2016 1.307 1.349 1.265 1.265 10,622 -0.07(-5.06%)
Feb 18, 2016 1.349 1.349 1.248 1.332 56,533 -0.03(-1.86%)
Feb 17, 2016 1.206 1.358 1.206 1.358 62,185 +0.15(+12.59%)
Feb 16, 2016 1.250 1.316 1.206 1.206 36,966 -0.10(-7.74%)
Feb 12, 2016 1.248 1.307 1.307 1.307 77,194 -0.06(-4.32%)
Feb 11, 2016 1.299 1.400 1.198 1.366 191,721 +0.16(+13.29%)
Feb 10, 2016 1.307 1.307 1.138 1.206 93,919 -0.07(-5.77%)
Feb 09, 2016 1.095 1.305 1.095 1.280 72,016 +0.07(+5.56%)
Feb 08, 2016 1.027 1.229 1.027 1.212 74,397 +0.15(+14.28%)
Feb 05, 2016 1.052 1.082 1.025 1.061 40,188 +0.01(+0.81%)
Feb 04, 2016 0.9261 1.061 0.9093 1.052 131,974 +0.18(+20.74%)
Feb 03, 2016 0.9261 0.9261 0.8102 0.8717 100,226 -0.02(-2.33%)
Feb 02, 2016 0.9430 0.9767 0.8925 0.8925 7,284 -0.08(-8.62%)
Feb 01, 2016 0.9851 0.9952 0.9718 0.9767 14,454 -0.03(-2.52%)
Jan 29, 2016 1.019 1.052 0.9767 1.002 23,960 +0.01(+0.85%)
Jan 28, 2016 1.027 1.036 0.9935 0.9935 20,364 -0.00(-0.24%)
Jan 27, 2016 1.044 1.052 0.9936 0.9958 6,576 +0.01(+1.09%)
Jan 26, 2016 1.027 1.052 0.9851 0.9851 9,992 -0.04(-4.10%)
Jan 25, 2016 1.052 1.052 1.027 1.027 20,223 -0.03(-2.40%)
Jan 22, 2016 1.052 1.069 1.052 1.052 17,659 +0.01(+0.81%)
Jan 21, 2016 1.019 1.061 1.010 1.044 16,154 +0.03(+2.48%)
Jan 20, 2016 1.010 1.036 1.002 1.019 52,218 -0.02(-1.63%)
Jan 19, 2016 1.010 1.044 1.010 1.036 37,367 +0.00(+0.00%)
Jan 15, 2016 1.027 1.036 1.036 1.036 29,812 -0.01(-0.81%)
Jan 14, 2016 1.019 1.044 0.9767 1.044 18,249 +0.05(+5.09%)
Jan 13, 2016 0.9861 1.052 0.9861 0.9935 22,376 -0.05(-5.22%)
Jan 12, 2016 1.010 1.086 0.9767 1.048 27,023 +0.04(+3.75%)
Jan 11, 2016 0.9935 1.010 0.9935 1.010 9,062 -0.02(-1.64%)
Jan 08, 2016 1.019 1.027 0.9969 1.027 11,581 +0.02(+1.67%)
Jan 07, 2016 0.9767 1.023 0.9767 1.010 51,862 +0.04(+3.67%)
Jan 06, 2016 0.9745 0.9913 0.9745 0.9745 18,474 -0.01(-0.85%)
Jan 05, 2016 0.9745 0.9913 0.9325 0.9829 43,983 +0.03(+2.63%)
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.