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 )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 4.254 4.285 4.139 4.247 32,412 +0.09(+2.21%)
Nov 29, 2012 4.260 4.260 4.155 4.155 5,858 -0.13(-3.04%)
Nov 28, 2012 4.124 4.285 3.955 4.285 25,540 +0.12(+2.95%)
Nov 27, 2012 4.170 4.262 4.109 4.162 23,390 -0.04(-0.91%)
Nov 26, 2012 4.116 4.201 3.978 4.201 11,665 +0.10(+2.43%)
Nov 23, 2012 4.024 4.116 4.024 4.101 5,324 +0.10(+2.49%)
Nov 21, 2012 3.970 4.024 3.932 4.001 7,647 +0.00(+0.00%)
Nov 20, 2012 3.917 4.009 3.909 4.001 13,760 +0.08(+1.95%)
Nov 19, 2012 3.978 4.009 3.917 3.925 18,158 +0.01(+0.20%)
Nov 16, 2012 3.925 3.955 3.917 3.917 23,253 -0.06(-1.54%)
Nov 15, 2012 4.017 4.017 3.925 3.978 26,996 +0.01(+0.19%)
Nov 14, 2012 4.040 4.060 3.971 3.971 19,336 -0.06(-1.52%)
Nov 13, 2012 4.047 4.139 4.032 4.032 10,667 +0.01(+0.19%)
Nov 12, 2012 4.024 4.244 4.024 4.024 11,993 +0.00(+0.00%)
Nov 09, 2012 4.063 4.063 3.971 4.024 10,029 -0.09(-2.23%)
Nov 08, 2012 4.086 4.155 4.078 4.116 5,879 +0.07(+1.70%)
Nov 07, 2012 4.093 4.178 4.009 4.047 26,060 -0.24(-5.55%)
Nov 06, 2012 4.071 4.323 4.056 4.285 28,221 +0.18(+4.28%)
Nov 05, 2012 4.094 4.239 4.040 4.109 10,692 +0.02(+0.56%)
Nov 02, 2012 4.376 4.422 3.981 4.086 20,889 -0.31(-7.12%)
Nov 01, 2012 4.155 4.430 4.109 4.399 28,111 +0.21(+4.92%)
Oct 31, 2012 4.216 4.292 4.010 4.193 35,906 +0.03(+0.73%)
Oct 26, 2012 4.193 4.163 4.163 4.163 18,722 -0.01(-0.18%)
Oct 25, 2012 4.117 4.277 4.086 4.170 16,774 +0.11(+2.82%)
Oct 24, 2012 4.140 4.201 4.026 4.056 16,316 -0.05(-1.30%)
Oct 23, 2012 4.018 4.124 4.018 4.109 17,375 +0.05(+1.13%)
Oct 19, 2012 4.170 4.170 4.048 4.063 6,251 -0.08(-2.03%)
Oct 18, 2012 4.124 4.247 4.033 4.147 37,640 +0.05(+1.12%)
Oct 17, 2012 4.002 4.201 4.002 4.102 14,349 +0.08(+2.09%)
Oct 16, 2012 4.010 4.086 3.979 4.018 17,700 +0.01(+0.19%)
Oct 15, 2012 4.354 4.354 3.956 4.010 56,078 -0.35(-8.06%)
Oct 12, 2012 4.407 4.452 4.361 4.361 12,841 -0.05(-1.21%)
Oct 11, 2012 4.384 4.506 4.384 4.415 23,294 +0.01(+0.17%)
Oct 10, 2012 4.506 4.582 4.300 4.407 27,886 -0.09(-2.03%)
Oct 09, 2012 4.635 4.704 4.460 4.498 26,110 -0.16(-3.43%)
Oct 08, 2012 4.574 4.704 4.567 4.658 10,126 +0.05(+1.16%)
Oct 05, 2012 4.757 4.757 4.574 4.605 26,772 -0.14(-2.89%)
Oct 04, 2012 4.628 4.757 4.577 4.742 11,829 +0.18(+3.83%)
Oct 03, 2012 4.597 4.719 4.567 4.567 12,965 -0.04(-0.83%)
Oct 02, 2012 4.620 4.750 4.590 4.605 13,269 +0.03(+0.67%)
Oct 01, 2012 4.689 4.742 4.574 4.574 3,761 -0.09(-1.96%)
Sep 28, 2012 4.605 4.757 4.567 4.666 10,520 +0.03(+0.66%)
Sep 27, 2012 4.567 4.763 4.567 4.635 22,659 +0.07(+1.48%)
Sep 26, 2012 4.605 4.750 4.445 4.568 14,792 -0.08(-1.62%)
Sep 25, 2012 4.803 4.810 4.567 4.643 43,865 -0.09(-1.93%)
Sep 24, 2012 4.651 4.772 4.567 4.734 25,201 +0.14(+2.98%)
Sep 21, 2012 4.750 4.795 4.597 4.597 31,855 -0.14(-2.89%)
Sep 20, 2012 4.719 4.772 4.605 4.734 28,145 +0.02(+0.32%)
Sep 19, 2012 4.719 4.780 4.620 4.719 35,923 -0.07(-1.43%)
Sep 18, 2012 4.278 4.810 4.278 4.788 118,724 +0.49(+11.33%)
Sep 17, 2012 4.483 4.491 4.278 4.300 22,153 -0.21(-4.56%)
Sep 14, 2012 4.415 4.529 4.308 4.506 41,742 +0.15(+3.50%)
Sep 13, 2012 4.194 4.704 4.148 4.354 95,398 +0.19(+4.57%)
Sep 12, 2012 4.103 4.316 4.049 4.163 35,035 -0.05(-1.09%)
Sep 11, 2012 4.103 4.232 3.958 4.209 55,422 +0.07(+1.65%)
Sep 10, 2012 4.179 4.220 4.034 4.141 77,215 -0.02(-0.37%)
Sep 07, 2012 3.981 4.240 3.981 4.156 205,439 +0.15(+3.80%)
Sep 06, 2012 3.928 4.080 3.890 4.004 63,795 +0.06(+1.54%)
Sep 05, 2012 3.981 4.026 3.882 3.943 20,681 -0.05(-1.14%)
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.