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 (%)
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%)
May 03, 2010 6.487 6.652 6.487 6.594 140,842 +0.13(+1.99%)
Apr 30, 2010 6.552 6.687 6.444 6.466 222,783 -0.09(-1.42%)
Apr 29, 2010 6.616 6.637 6.494 6.559 158,345 -0.01(-0.11%)
Apr 28, 2010 6.687 6.737 6.416 6.566 115,289 -0.04(-0.54%)
Apr 27, 2010 6.823 7.016 6.559 6.602 155,279 -0.35(-5.04%)
Apr 26, 2010 7.045 7.152 6.895 6.952 98,964 -0.02(-0.31%)
Apr 23, 2010 7.152 7.267 6.902 6.974 143,818 -0.19(-2.60%)
Apr 22, 2010 6.988 7.267 6.988 7.159 149,237 +0.02(+0.30%)
Apr 21, 2010 7.024 7.152 6.845 7.138 105,935 +0.14(+2.04%)
Apr 20, 2010 6.916 7.117 6.916 6.995 92,094 +0.11(+1.56%)
Apr 19, 2010 7.231 7.431 6.845 6.888 192,855 -0.41(-5.68%)
Apr 16, 2010 7.417 7.460 7.174 7.303 116,802 -0.13(-1.73%)
Apr 15, 2010 7.410 7.496 7.295 7.431 86,346 +0.03(+0.39%)
Apr 14, 2010 7.274 7.453 7.159 7.403 119,572 +0.15(+2.07%)
Apr 13, 2010 7.109 7.295 7.045 7.252 84,829 +0.09(+1.20%)
Apr 12, 2010 7.231 7.353 7.152 7.167 81,792 -0.06(-0.89%)
Apr 09, 2010 7.202 7.360 7.124 7.231 134,516 +0.02(+0.30%)
Apr 08, 2010 7.152 7.331 7.124 7.210 69,675 -0.01(-0.20%)
Apr 07, 2010 7.317 7.424 7.138 7.224 120,837 -0.13(-1.75%)
Apr 06, 2010 7.295 7.474 7.288 7.352 74,751 +0.01(+0.19%)
Apr 05, 2010 7.031 7.417 7.031 7.338 174,130 +0.29(+4.15%)
Apr 01, 2010 7.131 7.045 7.045 7.045 119,217 -0.01(-0.20%)
Mar 31, 2010 7.103 7.210 7.045 7.060 104,716 -0.08(-1.10%)
Mar 30, 2010 7.295 7.317 7.017 7.138 128,582 -0.21(-2.82%)
Mar 29, 2010 7.238 7.374 7.138 7.345 67,934 +0.14(+1.98%)
Mar 26, 2010 7.245 7.445 7.160 7.202 76,302 -0.03(-0.39%)
Mar 25, 2010 7.374 7.495 7.217 7.231 107,455 -0.09(-1.17%)
Mar 24, 2010 7.467 7.552 7.288 7.317 103,664 -0.24(-3.12%)
Mar 23, 2010 7.524 7.609 7.231 7.552 105,228 +0.04(+0.47%)
Mar 22, 2010 7.338 7.566 7.067 7.517 121,592 +0.08(+1.06%)
Mar 19, 2010 7.945 8.102 7.410 7.438 171,309 -0.44(-5.53%)
Mar 18, 2010 8.209 8.223 7.852 7.873 60,582 -0.25(-3.08%)
Mar 17, 2010 7.888 8.230 7.774 8.123 194,948 +0.27(+3.45%)
Mar 16, 2010 7.666 7.859 7.495 7.852 72,698 +0.25(+3.29%)
Mar 15, 2010 7.585 7.802 7.517 7.602 67,388 -0.19(-2.47%)
Mar 12, 2010 7.945 7.945 7.739 7.795 30,563 -0.12(-1.53%)
Mar 11, 2010 7.666 7.945 7.495 7.916 62,584 +0.18(+2.31%)
Mar 10, 2010 7.938 8.195 7.645 7.738 117,822 -0.20(-2.52%)
Mar 09, 2010 7.695 8.213 7.675 7.938 142,146 +0.23(+2.96%)
Mar 08, 2010 7.966 7.966 7.552 7.709 121,541 -0.16(-2.09%)
Mar 05, 2010 7.546 7.952 7.496 7.873 171,852 +0.41(+5.54%)
Mar 04, 2010 7.239 7.553 7.211 7.460 91,683 +0.22(+3.05%)
Mar 03, 2010 7.339 7.553 7.033 7.239 137,148 -0.06(-0.78%)
Mar 02, 2010 6.805 7.460 6.805 7.296 171,876 +0.50(+7.34%)
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.