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 )

2.569 -0.011 (-0.43%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 27, 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 29, 2011 7.210 7.224 7.015 7.095 45,563 -0.13(-1.79%)
Apr 28, 2011 7.232 7.361 7.116 7.224 39,655 +0.00(+0.00%)
Apr 27, 2011 7.088 7.275 7.059 7.224 93,665 +0.11(+1.52%)
Apr 26, 2011 7.210 7.383 7.116 7.116 57,426 +0.02(+0.30%)
Apr 25, 2011 7.239 7.253 6.972 7.095 76,465 -0.14(-1.99%)
Apr 21, 2011 7.217 7.520 7.145 7.239 117,361 +0.04(+0.50%)
Apr 20, 2011 7.296 7.541 7.088 7.203 216,533 -0.01(-0.20%)
Apr 19, 2011 6.526 7.289 6.519 7.217 352,477 +0.70(+10.72%)
Apr 18, 2011 6.382 6.547 6.374 6.519 33,680 +0.11(+1.69%)
Apr 15, 2011 6.497 6.511 6.346 6.410 29,763 -0.06(-1.00%)
Apr 14, 2011 6.374 6.497 6.295 6.475 58,072 +0.06(+1.01%)
Apr 13, 2011 6.555 6.555 6.410 6.410 39,997 -0.09(-1.44%)
Apr 12, 2011 6.684 6.735 6.497 6.504 119,601 -0.36(-5.25%)
Apr 11, 2011 6.879 6.994 6.684 6.864 126,926 -0.03(-0.42%)
Apr 08, 2011 6.843 7.037 6.749 6.893 139,746 +0.12(+1.81%)
Apr 07, 2011 6.936 7.023 6.670 6.771 146,035 -0.16(-2.29%)
Apr 06, 2011 6.383 6.936 6.289 6.929 260,751 +0.55(+8.56%)
Apr 05, 2011 5.752 6.426 5.752 6.383 271,154 +0.53(+9.09%)
Apr 04, 2011 5.851 5.851 5.786 5.851 41,372 +0.01(+0.12%)
Apr 01, 2011 5.786 5.844 5.779 5.844 48,518 +0.01(+0.25%)
Mar 31, 2011 5.808 5.915 5.779 5.829 58,845 +0.03(+0.48%)
Mar 30, 2011 5.801 5.944 5.757 5.801 66,857 +0.00(+0.01%)
Mar 29, 2011 5.793 5.872 5.750 5.801 38,346 -0.01(-0.25%)
Mar 28, 2011 5.815 5.908 5.700 5.815 47,746 -0.01(-0.12%)
Mar 25, 2011 5.937 5.937 5.801 5.822 13,620 -0.11(-1.82%)
Mar 24, 2011 5.837 5.937 5.793 5.930 41,513 +0.10(+1.73%)
Mar 23, 2011 5.765 5.872 5.750 5.829 22,801 +0.04(+0.68%)
Mar 22, 2011 5.858 5.858 5.768 5.790 23,564 -0.07(-1.17%)
Mar 21, 2011 5.801 5.887 5.707 5.858 45,660 +0.06(+1.12%)
Mar 18, 2011 5.822 5.858 5.765 5.793 23,830 +0.01(+0.12%)
Mar 17, 2011 5.872 5.872 5.757 5.786 27,876 +0.00(+0.00%)
Mar 16, 2011 5.880 5.887 5.754 5.786 55,443 -0.07(-1.23%)
Mar 15, 2011 5.714 5.887 5.650 5.858 80,091 +0.09(+1.50%)
Mar 14, 2011 5.858 5.858 5.628 5.772 61,529 -0.15(-2.61%)
Mar 11, 2011 5.923 5.930 5.772 5.926 61,570 -0.00(-0.06%)
Mar 10, 2011 5.973 6.031 5.721 5.930 188,453 -0.08(-1.32%)
Mar 09, 2011 6.002 6.052 5.959 6.009 97,364 -0.04(-0.71%)
Mar 08, 2011 5.952 6.052 5.937 6.052 67,727 +0.09(+1.56%)
Mar 07, 2011 6.038 6.038 5.952 5.959 42,446 -0.03(-0.48%)
Mar 04, 2011 6.002 6.022 5.959 5.988 41,314 +0.01(+0.12%)
Mar 03, 2011 5.944 6.023 5.916 5.980 98,134 +0.10(+1.71%)
Mar 02, 2011 5.973 5.973 5.873 5.880 85,015 -0.09(-1.56%)
Mar 01, 2011 5.650 5.980 5.586 5.973 426,654 +0.36(+6.39%)
Feb 28, 2011 5.701 5.722 5.464 5.615 69,583 -0.06(-1.01%)
Feb 25, 2011 5.572 5.715 5.414 5.672 63,074 +0.14(+2.46%)
Feb 24, 2011 5.658 5.708 5.464 5.536 101,104 -0.14(-2.40%)
Feb 23, 2011 5.737 5.737 5.557 5.672 90,333 +0.04(+0.64%)
Feb 22, 2011 5.672 5.744 5.500 5.636 87,408 -0.10(-1.75%)
Feb 18, 2011 5.342 5.808 5.337 5.737 286,312 +0.43(+8.11%)
Feb 17, 2011 5.163 5.328 5.163 5.306 67,794 +0.15(+2.92%)
Feb 16, 2011 5.184 5.349 5.055 5.156 130,230 -0.02(-0.42%)
Feb 15, 2011 5.270 5.364 5.177 5.177 60,446 -0.13(-2.43%)
Feb 14, 2011 5.220 5.400 5.220 5.306 39,565 +0.11(+2.07%)
Feb 11, 2011 5.306 5.349 5.199 5.199 53,972 -0.11(-2.16%)
Feb 10, 2011 5.378 5.408 5.306 5.313 22,212 -0.09(-1.59%)
Feb 09, 2011 5.321 5.435 5.264 5.400 38,196 +0.06(+1.07%)
Feb 08, 2011 5.342 5.357 5.264 5.342 26,831 +0.04(+0.67%)
Feb 07, 2011 5.314 5.435 5.264 5.307 44,330 -0.01(-0.25%)
Feb 04, 2011 5.450 5.450 5.204 5.320 85,514 -0.04(-0.68%)
Feb 03, 2011 5.299 5.543 5.299 5.357 169,249 +0.12(+2.32%)
Feb 02, 2011 5.235 5.256 5.063 5.235 119,247 -0.01(-0.27%)
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.