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 (%)
Jul 30, 2010 4.129 4.360 4.057 4.353 59,571 +0.17(+3.97%)
Jul 29, 2010 4.389 4.396 4.158 4.187 77,928 -0.14(-3.33%)
Jul 28, 2010 4.353 4.432 4.266 4.331 58,374 -0.06(-1.32%)
Jul 27, 2010 4.591 4.620 4.259 4.389 111,485 -0.13(-2.88%)
Jul 26, 2010 4.389 4.591 4.346 4.519 56,366 +0.11(+2.45%)
Jul 23, 2010 4.295 4.440 4.237 4.411 130,885 +0.12(+2.69%)
Jul 22, 2010 4.317 4.375 4.259 4.295 110,060 +0.03(+0.68%)
Jul 21, 2010 4.411 4.411 4.259 4.266 88,181 -0.07(-1.66%)
Jul 20, 2010 4.288 4.367 4.288 4.338 125,991 +0.01(+0.33%)
Jul 19, 2010 4.281 4.375 4.252 4.324 111,701 +0.04(+0.84%)
Jul 16, 2010 4.324 4.468 4.232 4.288 83,988 -0.11(-2.46%)
Jul 15, 2010 4.461 4.490 4.302 4.396 124,813 -0.08(-1.77%)
Jul 14, 2010 4.411 4.569 4.389 4.476 144,131 +0.01(+0.24%)
Jul 13, 2010 4.512 4.582 4.295 4.465 144,677 +0.00(+0.08%)
Jul 12, 2010 4.569 4.591 4.375 4.461 149,939 -0.13(-2.83%)
Jul 09, 2010 4.064 4.663 4.021 4.591 216,068 +0.49(+12.07%)
Jul 08, 2010 4.107 4.187 3.992 4.097 57,843 +0.03(+0.62%)
Jul 07, 2010 3.906 4.100 3.906 4.071 97,902 +0.17(+4.43%)
Jul 06, 2010 4.014 4.126 3.856 3.899 126,483 -0.05(-1.27%)
Jul 02, 2010 3.899 3.949 3.784 3.949 126,383 +0.07(+1.86%)
Jul 01, 2010 3.992 4.079 3.848 3.877 153,197 -0.12(-2.88%)
Jun 30, 2010 4.007 4.099 3.949 3.992 91,279 +0.01(+0.18%)
Jun 29, 2010 4.230 4.230 3.949 3.985 170,551 +0.12(+2.97%)
Jun 25, 2010 4.043 4.129 3.863 3.870 3,194,319 -0.14(-3.58%)
Jun 24, 2010 3.985 4.115 3.920 4.014 195,726 -0.02(-0.53%)
Jun 23, 2010 4.151 4.179 3.971 4.035 141,832 -0.13(-3.11%)
Jun 22, 2010 4.115 4.237 4.064 4.165 218,079 +0.05(+1.22%)
Jun 21, 2010 4.273 4.431 4.050 4.115 616,981 -0.12(-2.89%)
Jun 18, 2010 4.373 4.474 4.201 4.237 350,631 -0.10(-2.32%)
Jun 17, 2010 4.338 4.395 4.316 4.338 92,298 +0.01(+0.17%)
Jun 16, 2010 4.431 4.460 4.280 4.330 145,818 -0.16(-3.53%)
Jun 15, 2010 4.373 4.525 4.352 4.489 224,909 +0.14(+3.14%)
Jun 14, 2010 4.640 4.690 4.316 4.352 167,815 -0.21(-4.57%)
Jun 11, 2010 4.287 4.589 4.287 4.561 146,149 +0.18(+4.11%)
Jun 10, 2010 4.258 4.388 4.258 4.381 184,909 +0.15(+3.57%)
Jun 09, 2010 4.373 4.409 4.201 4.230 117,694 -0.11(-2.64%)
Jun 08, 2010 4.495 4.495 4.237 4.344 147,318 -0.13(-2.88%)
Jun 07, 2010 4.660 4.739 4.459 4.473 179,072 -0.19(-4.00%)
Jun 04, 2010 4.660 4.760 4.660 4.660 261,257 -0.14(-2.99%)
Jun 03, 2010 4.796 4.839 4.739 4.803 130,044 +0.01(+0.15%)
Jun 02, 2010 4.789 4.825 4.681 4.796 166,579 +0.04(+0.75%)
Jun 01, 2010 5.004 5.018 4.760 4.760 139,341 -0.33(-6.48%)
May 28, 2010 5.219 5.262 4.982 5.090 101,184 -0.13(-2.47%)
May 27, 2010 5.219 5.262 5.097 5.219 132,490 +0.13(+2.54%)
May 26, 2010 5.162 5.412 5.076 5.090 105,624 +0.00(+0.00%)
May 25, 2010 5.126 5.240 4.982 5.090 162,625 -0.24(-4.57%)
May 24, 2010 5.233 5.448 5.126 5.334 127,070 +0.01(+0.13%)
May 21, 2010 4.990 5.398 4.861 5.326 244,191 +0.21(+4.06%)
May 20, 2010 5.169 5.635 5.068 5.119 370,868 -0.65(-11.19%)
May 19, 2010 5.771 5.807 5.628 5.764 201,274 -0.04(-0.62%)
May 18, 2010 6.251 6.387 5.742 5.800 209,131 -0.36(-5.82%)
May 17, 2010 6.151 6.215 6.043 6.158 126,786 +0.06(+0.94%)
May 14, 2010 6.266 6.266 6.051 6.101 116,888 -0.19(-3.08%)
May 13, 2010 6.309 6.352 6.165 6.294 178,357 -0.05(-0.85%)
May 12, 2010 6.086 6.395 6.072 6.348 256,641 +0.31(+5.17%)
May 11, 2010 5.979 6.083 5.886 6.036 183,758 -0.02(-0.36%)
May 10, 2010 6.230 6.452 6.022 6.058 297,484 +0.23(+3.94%)
May 07, 2010 6.316 6.402 5.721 5.828 290,678 -0.30(-4.91%)
May 06, 2010 6.194 6.387 5.943 6.129 302,894 -0.07(-1.16%)
May 05, 2010 6.251 6.323 6.087 6.201 173,786 -0.14(-2.25%)
May 04, 2010 6.466 6.530 5.936 6.344 350,681 -0.25(-3.80%)
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.