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 )

2.700 -0.020 (-0.74%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Aug 31, 2012 4.086 4.156 3.984 4.054 20,187 +0.02(+0.39%)
Aug 30, 2012 4.086 4.280 3.899 4.039 35,881 -0.16(-3.71%)
Aug 29, 2012 4.175 4.303 4.047 4.194 42,572 +0.16(+3.85%)
Aug 27, 2012 4.257 4.358 3.992 4.039 47,507 -0.26(-5.98%)
Aug 24, 2012 4.358 4.373 4.210 4.296 28,474 +0.02(+0.55%)
Aug 23, 2012 4.015 4.303 3.961 4.272 86,105 +0.25(+6.19%)
Aug 22, 2012 3.790 4.089 3.766 4.023 70,664 +0.23(+6.16%)
Aug 21, 2012 3.728 3.821 3.689 3.790 36,606 +0.14(+3.84%)
Aug 20, 2012 3.611 3.673 3.609 3.650 14,691 +0.01(+0.21%)
Aug 17, 2012 3.580 3.642 3.580 3.642 2,658 +0.06(+1.74%)
Aug 16, 2012 3.611 3.634 3.580 3.580 25,588 -0.03(-0.86%)
Aug 15, 2012 3.517 3.648 3.502 3.611 15,787 +0.10(+2.88%)
Aug 14, 2012 3.486 3.603 3.463 3.510 17,247 +0.04(+1.12%)
Aug 13, 2012 3.432 3.502 3.424 3.471 17,419 +0.06(+1.83%)
Aug 10, 2012 3.463 3.517 3.408 3.408 19,279 -0.07(-2.01%)
Aug 09, 2012 3.455 3.517 3.424 3.479 12,839 +0.02(+0.45%)
Aug 08, 2012 3.440 3.548 3.424 3.463 12,837 +0.06(+1.82%)
Aug 07, 2012 3.533 3.570 3.331 3.401 24,232 -0.15(-4.15%)
Aug 06, 2012 3.409 3.641 3.378 3.548 31,310 +0.18(+5.29%)
Aug 03, 2012 3.463 3.502 3.370 3.370 32,657 -0.05(-1.58%)
Aug 02, 2012 3.548 3.548 3.331 3.424 27,704 -0.14(-3.91%)
Aug 01, 2012 3.672 3.688 3.447 3.564 42,400 -0.09(-2.34%)
Jul 31, 2012 3.579 3.773 3.568 3.649 49,436 +0.05(+1.29%)
Jul 30, 2012 3.478 3.757 3.417 3.602 56,175 +0.14(+4.03%)
Jul 27, 2012 3.370 3.471 3.339 3.463 43,658 +0.12(+3.71%)
Jul 26, 2012 3.378 3.416 3.293 3.339 29,055 -0.05(-1.37%)
Jul 25, 2012 3.293 3.385 3.254 3.385 15,492 +0.12(+3.80%)
Jul 24, 2012 3.231 3.331 3.215 3.262 11,974 +0.02(+0.72%)
Jul 23, 2012 3.184 3.285 3.184 3.238 18,340 +0.06(+1.95%)
Jul 20, 2012 3.200 3.269 3.176 3.176 15,412 -0.05(-1.68%)
Jul 19, 2012 3.246 3.285 3.207 3.231 11,761 -0.01(-0.24%)
Jul 18, 2012 3.169 3.246 3.164 3.238 8,103 +0.05(+1.70%)
Jul 17, 2012 3.223 3.223 3.176 3.184 11,404 +0.00(+0.00%)
Jul 16, 2012 3.231 3.254 3.176 3.184 14,298 -0.03(-0.96%)
Jul 13, 2012 3.300 3.331 3.192 3.215 14,886 -0.05(-1.66%)
Jul 12, 2012 3.223 3.324 3.177 3.269 26,766 +0.03(+0.96%)
Jul 11, 2012 3.246 3.285 3.145 3.238 12,311 +0.02(+0.48%)
Jul 10, 2012 3.215 3.231 3.200 3.223 2,843 -0.01(-0.24%)
Jul 09, 2012 3.223 3.254 3.207 3.231 16,393 +0.01(+0.24%)
Jul 06, 2012 3.308 3.355 3.161 3.223 22,996 -0.06(-1.75%)
Jul 05, 2012 3.355 3.355 3.254 3.280 45,189 -0.07(-1.99%)
Jul 03, 2012 3.354 3.354 3.239 3.347 21,700 +0.02(+0.46%)
Jul 02, 2012 3.370 3.416 3.239 3.331 39,730 -0.04(-1.14%)
Jun 29, 2012 3.308 3.413 3.193 3.370 25,534 +0.12(+3.55%)
Jun 28, 2012 3.108 3.262 3.092 3.254 31,870 +0.13(+4.20%)
Jun 27, 2012 3.324 3.378 3.069 3.123 148,617 -0.20(-6.03%)
Jun 26, 2012 3.617 3.617 3.300 3.324 133,915 -0.29(-7.91%)
Jun 25, 2012 3.524 3.671 3.478 3.609 34,036 +0.08(+2.18%)
Jun 22, 2012 3.578 3.596 3.524 3.532 55,958 -0.05(-1.29%)
Jun 21, 2012 3.547 3.594 3.509 3.578 30,983 +0.02(+0.43%)
Jun 20, 2012 3.671 3.671 3.547 3.563 22,043 -0.12(-3.35%)
Jun 19, 2012 3.432 3.694 3.385 3.686 60,052 +0.27(+7.90%)
Jun 18, 2012 3.470 3.570 3.331 3.416 66,038 -0.07(-1.99%)
Jun 15, 2012 3.524 3.524 3.470 3.486 15,894 -0.05(-1.53%)
Jun 14, 2012 3.593 3.593 3.493 3.540 18,852 +0.02(+0.44%)
Jun 13, 2012 3.493 3.563 3.493 3.524 13,774 +0.00(+0.00%)
Jun 12, 2012 3.609 3.609 3.493 3.524 36,832 -0.05(-1.30%)
Jun 11, 2012 3.547 3.624 3.470 3.570 28,678 +0.04(+1.09%)
Jun 08, 2012 3.540 3.540 3.424 3.532 25,576 +0.01(+0.22%)
Jun 07, 2012 3.486 3.524 3.378 3.524 58,386 +0.07(+2.01%)
Jun 06, 2012 3.616 3.624 3.432 3.455 109,371 -0.12(-3.43%)
Jun 05, 2012 3.424 3.639 3.393 3.578 73,294 +0.14(+4.02%)
Jun 04, 2012 3.793 3.800 3.439 3.439 90,967 -0.33(-8.76%)
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.