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 )

2.690 +0.010 (+0.37%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 20, 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 (%)
Feb 29, 2012 5.810 5.886 5.605 5.628 97,871 -0.17(-3.01%)
Feb 28, 2012 5.848 5.879 5.788 5.803 29,849 -0.04(-0.65%)
Feb 27, 2012 5.871 5.894 5.795 5.841 39,554 -0.02(-0.39%)
Feb 24, 2012 5.818 5.879 5.801 5.864 24,653 +0.05(+0.92%)
Feb 23, 2012 5.704 5.817 5.643 5.810 38,126 +0.13(+2.28%)
Feb 22, 2012 5.696 5.704 5.659 5.681 45,570 +0.01(+0.13%)
Feb 21, 2012 5.719 5.719 5.613 5.673 50,087 +0.02(+0.27%)
Feb 17, 2012 5.704 5.787 5.620 5.658 50,332 -0.02(-0.27%)
Feb 16, 2012 5.757 5.826 5.590 5.673 121,887 -0.06(-1.06%)
Feb 15, 2012 5.772 5.955 5.734 5.734 103,432 -0.03(-0.53%)
Feb 14, 2012 5.886 5.886 5.628 5.765 193,726 -0.01(-0.13%)
Feb 13, 2012 5.225 5.842 5.171 5.772 323,226 +0.57(+10.96%)
Feb 10, 2012 5.248 5.278 5.171 5.202 78,094 -0.06(-1.16%)
Feb 09, 2012 5.362 5.384 5.133 5.263 42,135 -0.12(-2.26%)
Feb 08, 2012 5.415 5.551 5.309 5.384 33,247 +0.03(+0.57%)
Feb 07, 2012 5.248 5.392 5.119 5.354 51,959 +0.12(+2.32%)
Feb 06, 2012 5.278 5.347 5.195 5.233 43,166 -0.08(-1.57%)
Feb 03, 2012 5.400 5.430 5.240 5.316 54,221 -0.03(-0.57%)
Feb 02, 2012 5.438 5.438 5.286 5.347 229,996 -0.15(-2.76%)
Feb 01, 2012 5.354 5.627 5.309 5.498 101,256 +0.16(+2.98%)
Jan 31, 2012 5.309 5.438 5.210 5.339 48,178 +0.04(+0.72%)
Jan 30, 2012 5.347 5.369 5.218 5.301 16,613 -0.20(-3.59%)
Jan 27, 2012 5.210 5.521 5.210 5.498 21,192 +0.05(+0.83%)
Jan 26, 2012 5.620 5.748 5.453 5.453 93,940 -0.08(-1.51%)
Jan 25, 2012 5.301 5.589 5.218 5.536 106,900 +0.19(+3.55%)
Jan 24, 2012 5.354 5.354 5.240 5.347 41,178 -0.01(-0.14%)
Jan 23, 2012 5.339 5.384 5.309 5.354 32,597 +0.05(+0.86%)
Jan 20, 2012 5.020 5.309 4.991 5.309 52,959 +0.27(+5.42%)
Jan 19, 2012 5.028 5.104 4.922 5.036 66,597 +0.11(+2.15%)
Jan 18, 2012 4.945 5.066 4.922 4.929 51,046 -0.08(-1.52%)
Jan 17, 2012 4.998 5.028 4.922 5.005 41,041 +0.02(+0.30%)
Jan 13, 2012 4.891 5.013 4.846 4.990 44,355 +0.05(+1.08%)
Jan 12, 2012 5.013 5.013 4.920 4.937 36,325 -0.03(-0.61%)
Jan 11, 2012 4.854 4.990 4.854 4.967 73,635 +0.13(+2.66%)
Jan 10, 2012 4.709 4.929 4.702 4.838 100,611 +0.15(+3.24%)
Jan 09, 2012 4.641 4.709 4.618 4.687 60,255 +0.06(+1.31%)
Jan 06, 2012 4.816 4.846 4.596 4.626 74,081 -0.17(-3.63%)
Jan 05, 2012 4.823 4.831 4.744 4.801 44,056 -0.02(-0.47%)
Jan 04, 2012 4.672 4.838 4.604 4.823 43,155 +0.26(+5.80%)
Dec 30, 2011 4.581 4.578 4.521 4.559 41,052 -0.02(-0.50%)
Dec 29, 2011 4.543 4.596 4.483 4.581 76,391 +0.07(+1.51%)
Dec 28, 2011 4.596 4.619 4.513 4.513 62,260 -0.10(-2.13%)
Dec 27, 2011 4.657 4.748 4.596 4.612 31,118 -0.03(-0.65%)
Dec 23, 2011 4.620 4.687 4.543 4.642 49,591 -0.07(-1.44%)
Dec 21, 2011 4.604 4.748 4.566 4.710 36,356 +0.10(+2.13%)
Dec 20, 2011 4.627 4.755 4.566 4.612 158,409 +0.02(+0.49%)
Dec 19, 2011 4.589 4.672 4.566 4.589 76,223 -0.04(-0.82%)
Dec 16, 2011 4.755 4.785 4.627 4.627 75,230 -0.16(-3.32%)
Dec 15, 2011 4.801 4.853 4.710 4.785 33,397 -0.01(-0.16%)
Dec 14, 2011 4.823 4.869 4.619 4.793 59,224 -0.08(-1.55%)
Dec 13, 2011 4.914 4.967 4.801 4.869 33,074 -0.01(-0.16%)
Dec 12, 2011 4.869 4.899 4.808 4.876 38,184 +0.04(+0.78%)
Dec 09, 2011 4.838 4.874 4.680 4.838 81,111 +0.09(+1.91%)
Dec 08, 2011 4.793 4.944 4.748 4.748 63,133 -0.11(-2.33%)
Dec 07, 2011 4.876 4.997 4.778 4.861 68,117 -0.05(-1.07%)
Dec 06, 2011 4.997 5.012 4.755 4.914 87,751 -0.09(-1.81%)
Dec 05, 2011 5.064 5.215 4.921 5.004 51,044 -0.02(-0.45%)
Dec 02, 2011 5.155 5.200 5.019 5.027 44,772 -0.08(-1.48%)
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.