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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2011 5.851 5.873 5.608 5.762 67,798 -0.06(-1.01%)
Feb 25, 2011 5.718 5.865 5.556 5.821 61,456 +0.14(+2.46%)
Feb 24, 2011 5.807 5.858 5.608 5.682 98,511 -0.14(-2.40%)
Feb 23, 2011 5.888 5.888 5.704 5.821 88,015 +0.04(+0.64%)
Feb 22, 2011 5.821 5.896 5.645 5.785 85,166 -0.10(-1.75%)
Feb 18, 2011 5.483 5.961 5.478 5.888 278,967 +0.44(+8.11%)
Feb 17, 2011 5.299 5.468 5.299 5.446 66,055 +0.15(+2.92%)
Feb 16, 2011 5.321 5.490 5.188 5.291 126,889 -0.02(-0.42%)
Feb 15, 2011 5.409 5.505 5.314 5.314 58,895 -0.13(-2.43%)
Feb 14, 2011 5.358 5.542 5.358 5.446 38,550 +0.11(+2.07%)
Feb 11, 2011 5.446 5.490 5.336 5.336 52,588 -0.12(-2.16%)
Feb 10, 2011 5.520 5.551 5.446 5.453 21,642 -0.09(-1.59%)
Feb 09, 2011 5.461 5.578 5.402 5.542 37,216 +0.06(+1.07%)
Feb 08, 2011 5.483 5.498 5.402 5.483 26,143 +0.04(+0.67%)
Feb 07, 2011 5.454 5.578 5.402 5.446 43,193 -0.01(-0.25%)
Feb 04, 2011 5.593 5.593 5.341 5.460 83,320 -0.04(-0.68%)
Feb 03, 2011 5.439 5.688 5.439 5.498 164,907 +0.12(+2.32%)
Feb 02, 2011 5.373 5.395 5.197 5.373 116,188 -0.01(-0.27%)
Feb 01, 2011 5.358 5.461 5.358 5.388 100,937 +0.07(+1.38%)
Jan 31, 2011 5.285 5.314 5.226 5.314 22,302 +0.04(+0.70%)
Jan 28, 2011 5.366 5.388 5.263 5.277 45,768 -0.11(-2.04%)
Jan 27, 2011 5.343 5.432 5.160 5.388 84,764 +0.06(+1.10%)
Jan 26, 2011 5.321 5.410 5.292 5.329 42,648 +0.01(+0.14%)
Jan 25, 2011 5.476 5.498 5.285 5.321 55,020 -0.19(-3.46%)
Jan 24, 2011 5.520 5.578 5.483 5.512 18,388 -0.01(-0.13%)
Jan 21, 2011 5.255 5.608 5.197 5.520 122,672 +0.35(+6.82%)
Jan 20, 2011 5.358 5.380 5.138 5.167 89,879 -0.23(-4.22%)
Jan 19, 2011 5.542 5.564 5.366 5.395 78,019 -0.15(-2.78%)
Jan 18, 2011 5.542 5.615 5.542 5.549 89,486 -0.06(-1.05%)
Jan 14, 2011 5.549 5.615 5.542 5.608 108,806 +0.04(+0.79%)
Jan 13, 2011 5.556 5.571 5.468 5.564 76,113 -0.01(-0.26%)
Jan 12, 2011 5.674 5.696 5.534 5.578 64,456 -0.07(-1.30%)
Jan 11, 2011 5.688 5.755 5.615 5.652 54,169 +0.01(+0.13%)
Jan 10, 2011 5.556 5.688 5.527 5.644 112,455 +0.07(+1.18%)
Jan 07, 2011 5.637 5.637 5.373 5.578 167,202 -0.10(-1.81%)
Jan 06, 2011 5.916 5.967 5.622 5.681 212,266 -0.26(-4.33%)
Jan 05, 2011 5.916 5.957 5.872 5.938 82,907 -0.01(-0.12%)
Jan 04, 2011 5.989 5.989 5.793 5.945 87,459 -0.05(-0.85%)
Jan 03, 2011 5.997 5.997 5.808 5.997 115,647 +0.04(+0.74%)
Dec 31, 2010 5.828 5.953 5.784 5.953 127,206 +0.09(+1.50%)
Dec 30, 2010 5.923 5.975 5.784 5.865 132,481 -0.08(-1.35%)
Dec 29, 2010 5.901 5.982 5.872 5.945 82,368 +0.04(+0.74%)
Dec 28, 2010 5.931 5.997 5.872 5.901 68,020 +0.00(+0.00%)
Dec 27, 2010 5.945 5.960 5.887 5.901 54,126 -0.04(-0.62%)
Dec 23, 2010 5.986 6.004 5.923 5.938 27,823 -0.01(-0.25%)
Dec 22, 2010 5.953 6.026 5.906 5.953 54,835 -0.02(-0.37%)
Dec 21, 2010 5.916 6.004 5.894 5.975 48,167 +0.05(+0.87%)
Dec 20, 2010 6.077 6.084 5.923 5.923 62,056 -0.15(-2.41%)
Dec 17, 2010 6.055 6.084 5.931 6.070 119,132 +0.00(+0.00%)
Dec 16, 2010 5.975 6.070 5.916 6.070 43,152 +0.07(+1.22%)
Dec 15, 2010 5.953 5.997 5.894 5.997 52,979 +0.01(+0.12%)
Dec 14, 2010 6.033 6.041 5.909 5.989 29,432 -0.02(-0.37%)
Dec 13, 2010 5.997 6.026 5.960 6.011 47,184 +0.01(+0.24%)
Dec 10, 2010 5.997 6.070 5.931 5.997 101,301 -0.02(-0.36%)
Dec 09, 2010 5.997 6.077 5.916 6.019 71,039 +0.04(+0.74%)
Dec 08, 2010 6.128 6.208 5.953 5.975 73,242 -0.17(-2.73%)
Dec 07, 2010 6.216 6.333 6.084 6.143 228,441 +0.07(+1.08%)
Dec 06, 2010 5.953 6.084 5.865 6.077 172,751 +0.10(+1.71%)
Dec 03, 2010 6.077 6.084 5.894 5.975 108,738 -0.06(-0.97%)
Dec 02, 2010 6.011 6.128 5.975 6.033 70,085 +0.01(+0.12%)
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.