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 )

2.638 -0.032 (-1.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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, 2011 5.401 5.445 5.334 5.356 26,464 -0.01(-0.28%)
Jun 29, 2011 5.401 5.564 5.334 5.371 84,929 -0.07(-1.23%)
Jun 28, 2011 5.274 5.468 5.208 5.438 64,378 +0.15(+2.81%)
Jun 27, 2011 5.193 5.408 5.166 5.289 48,114 +0.13(+2.45%)
Jun 24, 2011 5.252 5.297 5.163 5.163 105,828 -0.07(-1.28%)
Jun 23, 2011 5.267 5.319 5.200 5.230 46,154 -0.08(-1.54%)
Jun 22, 2011 5.438 5.564 5.274 5.312 68,797 -0.17(-3.12%)
Jun 21, 2011 5.453 5.534 5.282 5.482 51,874 +0.06(+1.10%)
Jun 20, 2011 5.200 5.505 5.118 5.423 200,405 -0.02(-0.41%)
Jun 17, 2011 5.193 5.445 5.156 5.445 104,403 +0.28(+5.47%)
Jun 16, 2011 5.267 5.282 5.063 5.163 77,241 -0.11(-2.11%)
Jun 15, 2011 5.148 5.297 5.089 5.274 50,526 +0.08(+1.57%)
Jun 14, 2011 5.282 5.282 5.104 5.193 139,852 -0.04(-0.85%)
Jun 13, 2011 5.505 5.505 4.992 5.237 304,884 -0.25(-4.60%)
Jun 10, 2011 5.505 5.586 5.364 5.490 97,040 -0.01(-0.14%)
Jun 09, 2011 5.401 5.586 5.401 5.497 37,532 +0.10(+1.93%)
Jun 08, 2011 5.445 5.504 5.297 5.393 116,543 -0.06(-1.09%)
Jun 07, 2011 5.445 5.645 5.393 5.453 86,652 +0.01(+0.14%)
Jun 06, 2011 5.460 5.616 5.386 5.445 111,301 -0.07(-1.34%)
Jun 03, 2011 5.675 5.690 5.408 5.519 170,985 -0.48(-8.02%)
May 24, 2011 6.119 6.164 5.912 6.001 57,222 -0.08(-1.34%)
May 23, 2011 5.964 6.149 5.904 6.082 53,265 -0.02(-0.36%)
May 20, 2011 6.030 6.104 6.001 6.104 29,196 +0.03(+0.49%)
May 19, 2011 6.149 6.208 6.008 6.075 47,788 -0.13(-2.03%)
May 18, 2011 5.608 6.238 5.556 6.201 237,274 +0.63(+11.30%)
May 17, 2011 6.238 6.282 5.460 5.571 752,157 -0.71(-11.32%)
May 16, 2011 6.564 6.586 6.230 6.282 81,500 -0.35(-5.25%)
May 13, 2011 6.668 6.801 6.601 6.630 39,915 -0.05(-0.78%)
May 12, 2011 6.905 6.927 6.638 6.682 109,200 -0.24(-3.53%)
May 11, 2011 7.134 7.245 6.905 6.927 54,839 -0.26(-3.61%)
May 10, 2011 7.186 7.275 7.119 7.186 45,660 +0.01(+0.10%)
May 09, 2011 6.816 7.238 6.564 7.179 64,301 +0.36(+5.21%)
May 06, 2011 7.001 7.068 6.660 6.823 84,413 -0.06(-0.86%)
May 05, 2011 7.030 7.104 6.705 6.882 125,736 -0.17(-2.41%)
May 04, 2011 7.208 7.289 6.890 7.052 157,861 -0.17(-2.35%)
May 03, 2011 7.038 7.296 7.030 7.222 92,535 +0.14(+1.98%)
May 02, 2011 7.215 7.326 7.045 7.082 56,340 -0.20(-2.74%)
Apr 29, 2011 7.400 7.415 7.200 7.282 44,394 -0.13(-1.79%)
Apr 28, 2011 7.422 7.555 7.304 7.415 38,638 +0.00(+0.00%)
Apr 27, 2011 7.274 7.466 7.245 7.415 91,262 +0.11(+1.52%)
Apr 26, 2011 7.400 7.577 7.304 7.304 55,953 +0.02(+0.30%)
Apr 25, 2011 7.429 7.444 7.156 7.282 74,503 -0.15(-1.99%)
Apr 21, 2011 7.407 7.718 7.333 7.429 114,350 +0.04(+0.50%)
Apr 20, 2011 7.489 7.740 7.274 7.392 210,978 -0.01(-0.20%)
Apr 19, 2011 6.698 7.481 6.691 7.407 343,434 +0.72(+10.72%)
Apr 18, 2011 6.550 6.720 6.542 6.690 32,816 +0.11(+1.69%)
Apr 15, 2011 6.668 6.683 6.513 6.579 28,999 -0.07(-1.00%)
Apr 14, 2011 6.542 6.668 6.461 6.646 56,582 +0.07(+1.01%)
Apr 13, 2011 6.727 6.727 6.579 6.579 38,971 -0.10(-1.44%)
Apr 12, 2011 6.860 6.912 6.668 6.675 116,532 -0.37(-5.25%)
Apr 11, 2011 7.060 7.178 6.860 7.045 123,670 -0.03(-0.42%)
Apr 08, 2011 7.023 7.222 6.927 7.075 136,161 +0.13(+1.81%)
Apr 07, 2011 7.119 7.208 6.845 6.949 142,289 -0.16(-2.29%)
Apr 06, 2011 6.551 7.119 6.455 7.112 254,061 +0.56(+8.56%)
Apr 05, 2011 5.903 6.595 5.903 6.551 264,198 +0.55(+9.09%)
Apr 04, 2011 6.005 6.005 5.939 6.005 40,311 +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.