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 (%)
Nov 30, 2011 4.914 5.298 4.823 5.178 144,208 +0.36(+7.51%)
Nov 29, 2011 4.718 4.906 4.635 4.816 75,871 +0.08(+1.59%)
Nov 28, 2011 4.823 4.913 4.695 4.740 31,130 +0.01(+0.16%)
Nov 25, 2011 4.816 4.846 4.710 4.733 18,288 -0.05(-0.95%)
Nov 23, 2011 4.831 4.974 4.748 4.778 47,735 -0.14(-2.91%)
Nov 22, 2011 4.831 5.057 4.824 4.921 108,594 -0.27(-5.22%)
Nov 21, 2011 5.298 5.366 5.110 5.193 76,612 -0.16(-2.96%)
Nov 18, 2011 5.313 5.363 5.208 5.351 11,567 +0.02(+0.42%)
Nov 17, 2011 5.268 5.351 5.208 5.328 21,230 +0.05(+0.86%)
Nov 16, 2011 5.291 5.336 5.162 5.283 26,482 -0.02(-0.43%)
Nov 15, 2011 5.351 5.373 5.245 5.306 42,341 -0.04(-0.71%)
Nov 14, 2011 5.464 5.487 5.269 5.343 30,574 -0.08(-1.53%)
Nov 11, 2011 5.336 5.434 5.312 5.426 27,826 +0.16(+3.00%)
Nov 10, 2011 5.313 5.366 5.245 5.268 48,809 -0.02(-0.43%)
Nov 09, 2011 5.351 5.419 5.260 5.291 28,862 -0.07(-1.27%)
Nov 08, 2011 5.366 5.437 5.298 5.358 89,331 -0.01(-0.14%)
Nov 07, 2011 5.772 5.772 5.306 5.366 56,619 +0.03(+0.56%)
Nov 04, 2011 5.546 5.701 5.336 5.336 131,882 -0.41(-7.19%)
Nov 03, 2011 5.712 5.779 5.561 5.749 41,351 +0.07(+1.19%)
Nov 02, 2011 5.546 5.703 5.456 5.682 31,996 +0.19(+3.42%)
Nov 01, 2011 5.651 5.651 5.434 5.494 84,057 -0.22(-3.81%)
Oct 31, 2011 5.614 5.712 5.569 5.712 42,367 -0.00(-0.00%)
Oct 28, 2011 5.599 5.712 5.516 5.712 48,961 +0.13(+2.29%)
Oct 27, 2011 5.764 5.764 5.554 5.584 114,896 -0.02(-0.27%)
Oct 26, 2011 5.494 5.629 5.464 5.599 27,361 +0.17(+3.19%)
Oct 25, 2011 5.411 5.659 5.373 5.426 58,168 +0.02(+0.28%)
Oct 24, 2011 5.441 5.452 5.343 5.411 34,282 +0.00(+0.00%)
Oct 21, 2011 5.343 5.471 5.283 5.411 35,486 +0.13(+2.42%)
Oct 20, 2011 5.418 5.524 5.261 5.283 85,412 -0.11(-2.09%)
Oct 19, 2011 5.576 5.614 5.396 5.396 88,400 -0.15(-2.71%)
Oct 18, 2011 5.576 5.682 5.411 5.546 146,194 +0.02(+0.41%)
Oct 17, 2011 5.712 5.712 5.291 5.524 94,725 +0.08(+1.38%)
Oct 14, 2011 5.253 5.862 5.223 5.449 239,576 +0.27(+5.22%)
Oct 13, 2011 4.705 5.261 4.547 5.178 224,295 +0.44(+9.19%)
Oct 12, 2011 4.584 4.742 4.584 4.742 33,211 +0.21(+4.64%)
Oct 11, 2011 4.690 4.787 4.509 4.532 64,237 -0.17(-3.67%)
Oct 10, 2011 4.668 4.802 4.637 4.705 30,955 +0.17(+3.64%)
Oct 07, 2011 4.637 4.697 4.502 4.539 45,709 -0.13(-2.74%)
Oct 06, 2011 4.569 4.697 4.494 4.667 42,622 +0.09(+1.97%)
Oct 05, 2011 4.532 4.644 4.434 4.577 46,357 +0.05(+0.99%)
Oct 04, 2011 4.719 4.764 4.314 4.532 93,120 -0.22(-4.57%)
Oct 03, 2011 5.056 5.093 4.734 4.749 28,479 -0.33(-6.49%)
Sep 30, 2011 4.824 5.108 4.801 5.079 40,296 +0.21(+4.31%)
Sep 29, 2011 5.049 5.049 4.794 4.869 45,512 -0.14(-2.84%)
Sep 28, 2011 5.183 5.183 4.944 5.011 47,064 -0.17(-3.32%)
Sep 27, 2011 4.944 5.273 4.944 5.183 72,166 +0.31(+6.46%)
Sep 26, 2011 5.071 5.071 4.741 4.869 58,438 -0.15(-2.99%)
Sep 23, 2011 5.116 5.116 4.869 5.019 72,909 -0.10(-2.05%)
Sep 22, 2011 5.259 5.303 5.056 5.123 47,660 -0.24(-4.47%)
Sep 21, 2011 5.431 5.513 5.318 5.363 47,567 -0.10(-1.78%)
Sep 20, 2011 5.490 5.693 5.438 5.461 98,973 +0.01(+0.28%)
Sep 19, 2011 5.505 5.520 5.329 5.446 107,753 -0.07(-1.22%)
Sep 16, 2011 5.236 5.582 5.236 5.513 102,671 +0.25(+4.84%)
Sep 15, 2011 5.168 5.258 5.168 5.258 57,149 +0.09(+1.74%)
Sep 14, 2011 5.123 5.311 5.071 5.168 86,270 +0.06(+1.17%)
Sep 13, 2011 5.093 5.153 5.056 5.108 27,979 +0.01(+0.29%)
Sep 12, 2011 5.176 5.228 5.064 5.093 36,437 -0.10(-2.02%)
Sep 09, 2011 5.153 5.296 5.153 5.198 23,969 +0.04(+0.73%)
Sep 08, 2011 5.318 5.356 5.161 5.161 51,500 -0.16(-2.96%)
Sep 07, 2011 5.527 5.535 5.276 5.318 37,969 -0.16(-3.00%)
Sep 06, 2011 5.004 5.557 5.004 5.483 242,879 +0.39(+7.62%)
Sep 02, 2011 5.303 5.370 5.049 5.094 136,019 -0.10(-2.01%)
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.