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 (%)
May 31, 2012 3.839 3.892 3.762 3.846 89,693 +0.02(+0.60%)
May 30, 2012 3.946 4.077 3.785 3.823 55,129 -0.15(-3.68%)
May 29, 2012 3.946 4.153 3.946 3.969 56,797 +0.02(+0.58%)
May 25, 2012 3.877 4.023 3.877 3.946 49,046 +0.06(+1.58%)
May 24, 2012 3.938 3.977 3.862 3.885 47,354 -0.02(-0.39%)
May 23, 2012 3.716 3.969 3.708 3.900 80,227 +0.05(+1.40%)
May 22, 2012 3.946 4.023 3.839 3.846 41,409 -0.10(-2.53%)
May 21, 2012 3.723 3.946 3.723 3.946 51,056 +0.18(+4.90%)
May 18, 2012 3.892 3.892 3.762 3.762 64,587 -0.13(-3.35%)
May 17, 2012 3.869 3.923 3.777 3.892 41,290 +0.04(+1.00%)
May 16, 2012 3.900 4.007 3.762 3.854 102,759 -0.03(-0.79%)
May 15, 2012 3.969 3.969 3.772 3.885 94,327 -0.12(-2.88%)
May 14, 2012 4.100 4.215 3.954 4.000 33,525 -0.16(-3.87%)
May 11, 2012 3.885 4.314 3.885 4.161 63,319 +0.28(+7.11%)
May 10, 2012 3.854 3.999 3.762 3.885 91,319 +0.02(+0.60%)
May 09, 2012 3.571 3.969 3.518 3.862 224,307 -0.04(-0.98%)
May 08, 2012 4.405 4.509 3.678 3.900 249,774 -0.55(-12.37%)
May 07, 2012 4.565 4.565 4.405 4.450 67,898 -0.15(-3.16%)
May 04, 2012 5.001 5.032 4.596 4.596 105,333 -0.41(-8.10%)
May 03, 2012 5.261 5.265 4.986 5.001 83,147 -0.37(-6.84%)
May 02, 2012 5.391 5.429 5.292 5.368 23,304 -0.02(-0.28%)
May 01, 2012 5.391 5.409 5.246 5.383 18,770 +0.02(+0.28%)
Apr 30, 2012 5.383 5.414 5.269 5.368 19,655 -0.04(-0.71%)
Apr 27, 2012 5.353 5.422 5.292 5.406 12,031 -0.01(-0.14%)
Apr 26, 2012 5.299 5.414 5.238 5.414 22,502 +0.08(+1.43%)
Apr 25, 2012 5.368 5.406 5.261 5.337 20,160 -0.02(-0.29%)
Apr 24, 2012 5.467 5.467 5.284 5.353 19,399 -0.14(-2.51%)
Apr 23, 2012 5.582 5.582 5.330 5.490 42,718 -0.12(-2.18%)
Apr 20, 2012 5.552 5.750 5.506 5.613 38,723 +0.07(+1.24%)
Apr 19, 2012 5.498 5.544 5.475 5.544 16,707 +0.08(+1.40%)
Apr 18, 2012 5.422 5.467 5.337 5.467 9,677 +0.05(+0.85%)
Apr 17, 2012 5.422 5.513 5.307 5.422 27,125 +0.02(+0.28%)
Apr 16, 2012 5.292 5.437 5.269 5.406 23,369 +0.13(+2.46%)
Apr 13, 2012 5.337 5.391 5.276 5.276 15,339 -0.06(-1.15%)
Apr 12, 2012 5.322 5.452 5.276 5.337 26,980 +0.02(+0.29%)
Apr 11, 2012 5.490 5.490 5.322 5.322 14,731 -0.02(-0.43%)
Apr 10, 2012 5.406 5.475 5.330 5.345 23,505 -0.10(-1.83%)
Apr 09, 2012 5.460 5.521 5.376 5.444 41,804 -0.11(-1.93%)
Apr 05, 2012 5.509 5.636 5.467 5.552 29,391 +0.05(+0.83%)
Apr 04, 2012 5.490 5.529 5.391 5.506 45,833 -0.04(-0.69%)
Apr 03, 2012 5.475 5.567 5.475 5.544 14,090 +0.02(+0.41%)
Apr 02, 2012 5.529 5.574 5.490 5.521 7,790 -0.01(-0.14%)
Mar 30, 2012 5.429 5.597 5.429 5.529 17,120 +0.06(+1.12%)
Mar 29, 2012 5.422 5.483 5.399 5.468 9,730 +0.04(+0.70%)
Mar 28, 2012 5.429 5.468 5.414 5.429 13,664 +0.02(+0.28%)
Mar 27, 2012 5.475 5.475 5.414 5.414 25,400 -0.04(-0.70%)
Mar 26, 2012 5.445 5.490 5.429 5.452 24,335 +0.01(+0.14%)
Mar 23, 2012 5.559 5.559 5.414 5.445 40,838 -0.09(-1.65%)
Mar 22, 2012 5.612 5.612 5.475 5.536 37,206 -0.14(-2.42%)
Mar 21, 2012 5.719 5.742 5.605 5.673 33,798 -0.01(-0.13%)
Mar 20, 2012 5.414 5.856 5.399 5.681 140,828 +0.21(+3.91%)
Mar 19, 2012 5.475 5.513 5.384 5.468 62,317 -0.01(-0.14%)
Mar 16, 2012 5.620 5.689 5.452 5.475 49,113 -0.15(-2.71%)
Mar 15, 2012 5.635 5.742 5.567 5.628 81,220 +0.02(+0.27%)
Mar 14, 2012 5.818 5.902 5.590 5.612 78,765 -0.20(-3.41%)
Mar 13, 2012 5.689 5.902 5.605 5.811 68,682 +0.18(+3.11%)
Mar 12, 2012 5.719 5.826 5.612 5.635 28,134 -0.11(-1.99%)
Mar 09, 2012 5.803 5.887 5.712 5.750 35,133 +0.00(+0.00%)
Mar 08, 2012 5.773 5.788 5.666 5.750 27,562 +0.04(+0.67%)
Mar 07, 2012 5.658 5.727 5.483 5.712 50,212 +0.14(+2.60%)
Mar 06, 2012 5.575 5.613 5.415 5.567 80,467 -0.07(-1.21%)
Mar 05, 2012 5.742 5.826 5.575 5.636 44,722 -0.15(-2.63%)
Mar 02, 2012 5.894 5.932 5.747 5.788 39,335 -0.14(-2.31%)
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.