Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.285 5.314 5.226 5.314 22,302 +0.04(+0.70%)
Jan 28, 2011 5.366 5.388 5.263 5.277 45,768 -0.11(-2.04%)
Jan 27, 2011 5.343 5.432 5.160 5.388 84,764 +0.06(+1.10%)
Jan 26, 2011 5.321 5.410 5.292 5.329 42,648 +0.01(+0.14%)
Jan 25, 2011 5.476 5.498 5.285 5.321 55,020 -0.19(-3.46%)
Jan 24, 2011 5.520 5.578 5.483 5.512 18,388 -0.01(-0.13%)
Jan 21, 2011 5.255 5.608 5.197 5.520 122,672 +0.35(+6.82%)
Jan 20, 2011 5.358 5.380 5.138 5.167 89,879 -0.23(-4.22%)
Jan 19, 2011 5.542 5.564 5.366 5.395 78,019 -0.15(-2.78%)
Jan 18, 2011 5.542 5.615 5.542 5.549 89,486 -0.06(-1.05%)
Jan 14, 2011 5.549 5.615 5.542 5.608 108,806 +0.04(+0.79%)
Jan 13, 2011 5.556 5.571 5.468 5.564 76,113 -0.01(-0.26%)
Jan 12, 2011 5.674 5.696 5.534 5.578 64,456 -0.07(-1.30%)
Jan 11, 2011 5.688 5.755 5.615 5.652 54,169 +0.01(+0.13%)
Jan 10, 2011 5.556 5.688 5.527 5.644 112,455 +0.07(+1.18%)
Jan 07, 2011 5.637 5.637 5.373 5.578 167,202 -0.10(-1.81%)
Jan 06, 2011 5.916 5.967 5.622 5.681 212,266 -0.26(-4.33%)
Jan 05, 2011 5.916 5.957 5.872 5.938 82,907 -0.01(-0.12%)
Jan 04, 2011 5.989 5.989 5.793 5.945 87,459 -0.05(-0.85%)
Jan 03, 2011 5.997 5.997 5.808 5.997 115,647 +0.04(+0.74%)
Dec 31, 2010 5.828 5.953 5.784 5.953 127,206 +0.09(+1.50%)
Dec 30, 2010 5.923 5.975 5.784 5.865 132,481 -0.08(-1.35%)
Dec 29, 2010 5.901 5.982 5.872 5.945 82,368 +0.04(+0.74%)
Dec 28, 2010 5.931 5.997 5.872 5.901 68,020 +0.00(+0.00%)
Dec 27, 2010 5.945 5.960 5.887 5.901 54,126 -0.04(-0.62%)
Dec 23, 2010 5.986 6.004 5.923 5.938 27,823 -0.01(-0.25%)
Dec 22, 2010 5.953 6.026 5.906 5.953 54,835 -0.02(-0.37%)
Dec 21, 2010 5.916 6.004 5.894 5.975 48,167 +0.05(+0.87%)
Dec 20, 2010 6.077 6.084 5.923 5.923 62,056 -0.15(-2.41%)
Dec 17, 2010 6.055 6.084 5.931 6.070 119,132 +0.00(+0.00%)
Dec 16, 2010 5.975 6.070 5.916 6.070 43,152 +0.07(+1.22%)
Dec 15, 2010 5.953 5.997 5.894 5.997 52,979 +0.01(+0.12%)
Dec 14, 2010 6.033 6.041 5.909 5.989 29,432 -0.02(-0.37%)
Dec 13, 2010 5.997 6.026 5.960 6.011 47,184 +0.01(+0.24%)
Dec 10, 2010 5.997 6.070 5.931 5.997 101,301 -0.02(-0.36%)
Dec 09, 2010 5.997 6.077 5.916 6.019 71,039 +0.04(+0.74%)
Dec 08, 2010 6.128 6.208 5.953 5.975 73,242 -0.17(-2.73%)
Dec 07, 2010 6.216 6.333 6.084 6.143 228,441 +0.07(+1.08%)
Dec 06, 2010 5.953 6.084 5.865 6.077 172,751 +0.10(+1.71%)
Dec 03, 2010 6.077 6.084 5.894 5.975 108,738 -0.06(-0.97%)
Dec 02, 2010 6.011 6.128 5.975 6.033 70,085 +0.01(+0.12%)
Dec 01, 2010 6.106 6.420 6.004 6.026 149,659 +0.07(+1.23%)
Nov 30, 2010 5.975 6.106 5.916 5.953 79,266 -0.08(-1.33%)
Nov 29, 2010 5.931 6.070 5.814 6.033 85,723 +0.06(+0.98%)
Nov 26, 2010 5.850 5.989 5.843 5.975 34,138 +0.04(+0.74%)
Nov 24, 2010 6.011 5.931 5.931 5.931 86,693 +0.01(+0.25%)
Nov 23, 2010 6.018 6.040 5.909 5.916 58,501 -0.16(-2.64%)
Nov 22, 2010 6.099 6.318 5.975 6.077 99,270 -0.09(-1.54%)
Nov 19, 2010 6.150 6.201 5.953 6.172 91,689 +0.03(+0.48%)
Nov 18, 2010 6.026 6.296 5.960 6.143 103,974 +0.22(+3.70%)
Nov 17, 2010 5.953 6.121 5.865 5.924 103,716 -0.04(-0.73%)
Nov 16, 2010 6.135 6.135 5.876 5.967 182,622 -0.19(-3.08%)
Nov 15, 2010 6.143 6.325 6.143 6.157 118,095 +0.02(+0.36%)
Nov 12, 2010 6.303 6.413 6.092 6.135 123,425 -0.22(-3.39%)
Nov 11, 2010 6.471 6.793 6.289 6.351 243,917 -0.17(-2.63%)
Nov 10, 2010 6.135 6.566 5.850 6.522 410,699 +0.36(+5.81%)
Nov 09, 2010 6.121 6.852 6.062 6.164 975,534 +0.07(+1.08%)
Nov 08, 2010 5.982 6.121 5.967 6.099 115,904 +0.04(+0.72%)
Nov 05, 2010 6.128 6.150 6.011 6.055 150,199 +0.01(+0.24%)
Nov 04, 2010 6.157 6.201 5.924 6.040 247,753 +0.10(+1.72%)
Nov 03, 2010 5.764 5.946 5.749 5.938 81,265 +0.15(+2.64%)
Nov 02, 2010 5.851 5.902 5.731 5.785 75,458 -0.05(-0.87%)
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.