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 (%)
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%)
Sep 01, 2011 5.154 5.266 5.117 5.199 59,843 +0.02(+0.43%)
Aug 31, 2011 5.184 5.288 5.146 5.176 30,982 -0.01(-0.29%)
Aug 30, 2011 5.288 5.347 5.063 5.191 208,419 -0.10(-1.84%)
Aug 29, 2011 5.229 5.333 5.221 5.288 33,150 +0.10(+2.02%)
Aug 26, 2011 5.109 5.229 5.109 5.184 19,416 +0.04(+0.87%)
Aug 25, 2011 5.146 5.266 5.079 5.139 48,847 +0.02(+0.44%)
Aug 24, 2011 4.885 5.117 4.810 5.117 124,066 +0.23(+4.74%)
Aug 23, 2011 4.848 4.907 4.825 4.885 25,368 +0.08(+1.71%)
Aug 22, 2011 4.930 5.034 4.780 4.803 42,956 -0.02(-0.46%)
Aug 19, 2011 4.952 5.004 4.825 4.825 49,143 -0.20(-4.01%)
Aug 18, 2011 4.922 5.064 4.855 5.027 53,211 +0.06(+1.20%)
Aug 17, 2011 5.273 5.273 4.952 4.967 68,407 -0.25(-4.86%)
Aug 16, 2011 5.370 5.393 5.139 5.221 36,672 -0.24(-4.38%)
Aug 15, 2011 5.535 5.535 5.363 5.460 24,632 -0.07(-1.22%)
Aug 12, 2011 5.415 5.587 5.378 5.527 36,937 +0.13(+2.35%)
Aug 11, 2011 5.258 5.512 5.221 5.400 39,553 +0.15(+2.84%)
Aug 10, 2011 4.953 5.370 4.819 5.251 72,658 +0.20(+3.98%)
Aug 09, 2011 5.109 5.146 4.692 5.050 86,019 +0.22(+4.63%)
Aug 08, 2011 5.102 5.147 4.469 4.826 183,652 -0.39(-7.43%)
Aug 05, 2011 5.251 5.348 4.990 5.214 131,585 -0.04(-0.85%)
Aug 04, 2011 5.683 5.683 5.251 5.258 132,978 -0.49(-8.55%)
Aug 03, 2011 5.824 5.877 5.689 5.750 65,428 -0.05(-0.90%)
Aug 02, 2011 5.541 5.892 5.541 5.802 72,812 +0.24(+4.28%)
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.