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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
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%)
Mar 01, 2010 6.940 7.033 6.733 6.798 93,962 -0.10(-1.45%)
Feb 26, 2010 7.018 7.083 6.855 6.897 80,779 -0.11(-1.63%)
Feb 25, 2010 6.570 7.011 6.484 7.011 171,261 +0.33(+5.02%)
Feb 24, 2010 6.805 6.890 6.598 6.676 82,712 -0.06(-0.95%)
Feb 23, 2010 6.812 6.961 6.641 6.741 90,731 -0.06(-0.94%)
Feb 22, 2010 7.026 7.046 6.726 6.805 71,138 -0.21(-3.05%)
Feb 19, 2010 6.890 7.083 6.733 7.018 61,131 +0.12(+1.76%)
Feb 18, 2010 6.897 6.912 6.619 6.897 125,507 -0.07(-1.02%)
Feb 17, 2010 7.303 7.375 6.904 6.969 102,721 -0.32(-4.40%)
Feb 16, 2010 7.246 7.482 7.218 7.289 166,114 +0.20(+2.81%)
Feb 12, 2010 6.947 7.090 7.090 7.090 98,382 +0.06(+0.81%)
Feb 11, 2010 6.762 7.097 6.627 7.033 136,077 +0.24(+3.46%)
Feb 10, 2010 6.755 6.847 6.662 6.798 56,980 +0.00(+0.00%)
Feb 09, 2010 6.933 6.940 6.555 6.798 94,243 +0.11(+1.60%)
Feb 08, 2010 6.541 7.083 6.484 6.691 197,058 +0.08(+1.19%)
Feb 05, 2010 6.314 6.626 6.271 6.612 177,449 +0.28(+4.38%)
Feb 04, 2010 6.747 6.747 6.299 6.335 190,230 -0.47(-6.90%)
Feb 03, 2010 6.918 6.982 6.754 6.804 73,173 -0.12(-1.75%)
Feb 02, 2010 6.932 6.989 6.776 6.925 128,982 +0.04(+0.52%)
Feb 01, 2010 6.833 6.968 6.513 6.890 133,605 +0.06(+0.83%)
Jan 29, 2010 7.195 7.430 6.754 6.833 189,999 -0.34(-4.76%)
Jan 28, 2010 7.302 7.522 7.046 7.174 230,043 -0.11(-1.46%)
Jan 27, 2010 6.996 7.309 6.847 7.281 93,103 +0.23(+3.33%)
Jan 26, 2010 7.273 7.465 7.018 7.046 147,758 -0.28(-3.79%)
Jan 25, 2010 7.366 7.430 7.245 7.323 105,779 +0.01(+0.19%)
Jan 22, 2010 7.643 7.743 7.188 7.309 177,406 -0.36(-4.64%)
Jan 21, 2010 8.112 8.236 7.636 7.665 209,691 -0.44(-5.44%)
Jan 20, 2010 8.212 8.326 8.006 8.105 64,349 -0.21(-2.48%)
Jan 19, 2010 8.041 8.354 8.035 8.312 113,844 +0.32(+4.00%)
Jan 15, 2010 8.525 7.992 7.992 7.992 233,053 -0.50(-5.86%)
Jan 14, 2010 8.162 8.759 8.162 8.489 474,724 +0.37(+4.55%)
Jan 13, 2010 8.034 8.162 7.842 8.120 105,598 +0.17(+2.15%)
Jan 12, 2010 7.764 8.198 7.721 7.949 280,714 +0.07(+0.90%)
Jan 11, 2010 8.048 8.212 7.665 7.878 273,716 -0.18(-2.29%)
Jan 08, 2010 8.212 8.248 7.871 8.063 216,482 -0.13(-1.56%)
Jan 07, 2010 8.361 8.390 8.176 8.191 120,481 -0.17(-2.04%)
Jan 06, 2010 8.596 8.699 8.304 8.361 194,809 -0.24(-2.81%)
Jan 05, 2010 8.532 8.880 8.511 8.603 121,063 +0.04(+0.50%)
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.