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 28, 2013 3.025 3.025 2.922 2.922 10,775 -0.05(-1.61%)
Mar 27, 2013 2.985 2.993 2.922 2.970 3,896 +0.04(+1.36%)
Mar 26, 2013 3.033 3.033 2.930 2.930 5,281 -0.05(-1.60%)
Mar 25, 2013 3.009 3.033 2.930 2.977 13,564 -0.04(-1.32%)
Mar 22, 2013 3.041 3.057 2.970 3.017 19,667 -0.03(-1.04%)
Mar 21, 2013 2.938 3.089 2.906 3.049 42,366 +0.13(+4.36%)
Mar 20, 2013 2.985 2.985 2.915 2.922 7,746 -0.03(-1.08%)
Mar 19, 2013 3.025 3.073 2.954 2.954 19,546 -0.12(-3.89%)
Mar 18, 2013 2.946 3.073 2.946 3.073 13,853 +0.17(+5.75%)
Mar 15, 2013 3.025 3.027 2.898 2.906 73,184 -0.13(-4.20%)
Mar 14, 2013 3.025 3.097 3.025 3.033 20,326 -0.02(-0.78%)
Mar 13, 2013 3.200 3.200 3.025 3.057 16,947 -0.06(-1.79%)
Mar 12, 2013 3.224 3.224 3.033 3.113 37,633 -0.09(-2.74%)
Mar 11, 2013 3.224 3.232 3.184 3.200 33,692 -0.01(-0.25%)
Mar 08, 2013 3.161 3.208 3.025 3.208 50,060 +0.06(+1.77%)
Mar 07, 2013 3.085 3.161 3.073 3.153 23,270 +0.08(+2.72%)
Mar 06, 2013 3.069 3.101 3.069 3.069 22,436 +0.00(+0.00%)
Mar 05, 2013 2.974 3.069 2.911 3.069 16,730 +0.11(+3.76%)
Mar 04, 2013 2.990 3.101 2.926 2.958 14,072 -0.03(-1.06%)
Mar 01, 2013 2.990 3.061 2.942 2.990 31,034 -0.03(-1.05%)
Feb 28, 2013 3.013 3.053 2.886 3.021 44,660 -0.04(-1.27%)
Feb 27, 2013 3.009 3.180 3.005 3.060 46,558 +0.08(+2.64%)
Feb 26, 2013 3.045 3.109 2.982 2.982 67,679 -0.02(-0.79%)
Feb 25, 2013 2.918 3.071 2.910 3.005 63,983 +0.14(+4.71%)
Feb 22, 2013 2.886 2.926 2.791 2.870 87,049 +0.02(+0.84%)
Feb 21, 2013 2.886 3.117 2.807 2.846 61,935 -0.08(-2.72%)
Feb 20, 2013 2.862 3.013 2.783 2.926 165,798 -0.02(-0.54%)
Feb 19, 2013 2.982 2.982 2.878 2.942 162,531 -0.08(-2.63%)
Feb 15, 2013 3.061 3.117 2.966 3.021 138,272 -0.04(-1.30%)
Feb 14, 2013 3.093 3.093 3.045 3.061 25,013 -0.03(-1.03%)
Feb 13, 2013 3.133 3.180 3.085 3.093 50,864 -0.01(-0.26%)
Feb 12, 2013 3.133 3.157 3.053 3.101 102,525 -0.09(-2.74%)
Feb 11, 2013 3.180 3.236 3.157 3.188 45,235 +0.00(+0.00%)
Feb 08, 2013 3.029 3.236 2.982 3.188 136,330 +0.16(+5.25%)
Feb 07, 2013 3.101 3.200 3.029 3.029 39,640 -0.14(-4.39%)
Feb 06, 2013 3.192 3.256 3.160 3.168 40,869 +0.25(+8.72%)
Feb 04, 2013 3.081 3.089 2.906 2.914 62,362 -0.20(-6.38%)
Feb 01, 2013 3.113 3.161 3.081 3.113 38,762 +0.02(+0.77%)
Jan 31, 2013 3.184 3.184 3.089 3.089 49,644 -0.06(-2.01%)
Jan 30, 2013 3.232 3.295 3.153 3.153 31,008 -0.02(-0.75%)
Jan 29, 2013 3.168 3.303 3.168 3.176 21,702 +0.01(+0.25%)
Jan 28, 2013 3.232 3.232 3.168 3.168 55,092 -0.04(-1.24%)
Jan 25, 2013 3.240 3.486 3.200 3.208 50,830 -0.01(-0.25%)
Jan 24, 2013 3.430 3.470 3.216 3.216 33,103 -0.25(-7.11%)
Jan 23, 2013 3.375 3.518 3.351 3.462 49,661 +0.10(+3.07%)
Jan 22, 2013 3.192 3.375 3.192 3.359 29,676 +0.05(+1.44%)
Jan 18, 2013 3.113 3.311 3.113 3.311 58,919 +0.18(+5.84%)
Jan 17, 2013 3.145 3.280 3.129 3.129 19,694 -0.02(-0.76%)
Jan 16, 2013 3.216 3.256 3.106 3.153 81,122 -0.11(-3.41%)
Jan 15, 2013 3.216 3.328 3.216 3.264 28,761 +0.01(+0.24%)
Jan 14, 2013 3.462 3.462 3.232 3.256 35,936 -0.17(-4.87%)
Jan 11, 2013 3.454 3.558 3.375 3.423 26,611 -0.02(-0.69%)
Jan 10, 2013 3.343 3.486 3.288 3.446 59,950 +0.16(+4.96%)
Jan 09, 2013 3.228 3.363 3.206 3.284 85,206 +0.07(+2.22%)
Jan 08, 2013 3.236 3.276 3.196 3.212 59,319 +0.00(+0.00%)
Jan 07, 2013 3.204 3.252 3.173 3.212 75,133 -0.01(-0.25%)
Jan 04, 2013 3.371 3.371 3.220 3.220 65,679 -0.18(-5.36%)
Jan 03, 2013 3.355 3.474 3.307 3.403 41,388 +0.01(+0.23%)
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.