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 )

2.590 -0.050 (-1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 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%)
Jan 02, 2013 3.339 3.403 3.157 3.395 75,394 +0.24(+7.54%)
Dec 31, 2012 3.228 3.543 3.054 3.157 204,164 -0.11(-3.40%)
Dec 28, 2012 3.165 3.268 3.165 3.268 49,289 +0.06(+1.73%)
Dec 27, 2012 3.173 3.235 3.173 3.212 22,160 +0.03(+1.00%)
Dec 26, 2012 3.173 3.292 3.133 3.180 123,137 -0.04(-1.23%)
Dec 24, 2012 3.133 3.220 3.133 3.220 39,578 +0.02(+0.74%)
Dec 21, 2012 3.212 3.252 3.069 3.196 123,552 -0.13(-3.82%)
Dec 20, 2012 3.458 3.458 3.173 3.323 67,673 -0.17(-4.77%)
Dec 19, 2012 3.609 3.625 3.490 3.490 30,595 -0.12(-3.30%)
Dec 18, 2012 3.593 3.609 3.553 3.609 28,807 +0.05(+1.33%)
Dec 17, 2012 3.711 3.711 3.553 3.561 43,419 -0.13(-3.43%)
Dec 14, 2012 3.711 3.732 3.546 3.688 51,844 -0.01(-0.21%)
Dec 13, 2012 4.027 4.059 3.625 3.696 39,626 -0.32(-7.87%)
Dec 12, 2012 4.027 4.065 4.011 4.011 18,395 +0.03(+0.79%)
Dec 11, 2012 4.122 4.122 3.964 3.980 69,581 -0.16(-3.82%)
Dec 10, 2012 4.209 4.209 4.106 4.138 36,935 -0.09(-2.24%)
Dec 07, 2012 4.114 4.233 4.083 4.233 5,065 +0.00(+0.00%)
Dec 06, 2012 4.154 4.383 4.146 4.233 20,156 +0.02(+0.56%)
Dec 05, 2012 4.185 4.248 4.130 4.209 22,848 +0.00(+0.00%)
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.