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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 31, 2011 5.977 6.088 5.948 6.000 57,175 +0.03(+0.48%)
Mar 30, 2011 5.970 6.118 5.926 5.971 64,960 +0.00(+0.01%)
Mar 29, 2011 5.963 6.044 5.918 5.970 37,258 -0.01(-0.25%)
Mar 28, 2011 5.985 6.081 5.866 5.985 46,391 -0.01(-0.12%)
Mar 25, 2011 6.111 6.111 5.970 5.992 13,233 -0.11(-1.82%)
Mar 24, 2011 6.007 6.111 5.963 6.103 40,335 +0.10(+1.73%)
Mar 23, 2011 5.933 6.044 5.918 6.000 22,154 +0.04(+0.68%)
Mar 22, 2011 6.029 6.029 5.937 5.959 22,896 -0.07(-1.17%)
Mar 21, 2011 5.970 6.059 5.874 6.029 44,365 +0.07(+1.12%)
Mar 18, 2011 5.992 6.029 5.933 5.963 23,154 +0.01(+0.12%)
Mar 17, 2011 6.044 6.044 5.926 5.955 27,085 +0.00(+0.00%)
Mar 16, 2011 6.051 6.059 5.922 5.955 53,870 -0.07(-1.23%)
Mar 15, 2011 5.881 6.059 5.815 6.029 77,818 +0.09(+1.50%)
Mar 14, 2011 6.029 6.029 5.792 5.940 59,783 -0.16(-2.61%)
Mar 11, 2011 6.096 6.103 5.940 6.099 59,823 -0.00(-0.06%)
Mar 10, 2011 6.147 6.207 5.889 6.103 183,106 -0.08(-1.32%)
Mar 09, 2011 6.177 6.229 6.133 6.184 94,602 -0.04(-0.71%)
Mar 08, 2011 6.125 6.229 6.111 6.229 65,805 +0.10(+1.56%)
Mar 07, 2011 6.214 6.214 6.125 6.133 41,242 -0.03(-0.48%)
Mar 04, 2011 6.177 6.198 6.133 6.162 40,142 +0.01(+0.12%)
Mar 03, 2011 6.118 6.199 6.089 6.155 95,350 +0.10(+1.71%)
Mar 02, 2011 6.148 6.148 6.044 6.052 82,603 -0.10(-1.56%)
Mar 01, 2011 5.815 6.155 5.749 6.148 414,550 +0.37(+6.39%)
Feb 28, 2011 5.867 5.889 5.624 5.779 67,609 -0.06(-1.01%)
Feb 25, 2011 5.734 5.882 5.572 5.838 61,285 +0.14(+2.46%)
Feb 24, 2011 5.823 5.875 5.624 5.697 98,236 -0.14(-2.40%)
Feb 23, 2011 5.904 5.904 5.720 5.838 87,770 +0.04(+0.64%)
Feb 22, 2011 5.838 5.912 5.660 5.801 84,928 -0.10(-1.75%)
Feb 18, 2011 5.498 5.978 5.493 5.904 278,189 +0.44(+8.11%)
Feb 17, 2011 5.314 5.483 5.314 5.461 65,870 +0.15(+2.92%)
Feb 16, 2011 5.336 5.506 5.203 5.306 126,535 -0.02(-0.42%)
Feb 15, 2011 5.424 5.520 5.328 5.328 58,731 -0.13(-2.43%)
Feb 14, 2011 5.373 5.557 5.373 5.461 38,442 +0.11(+2.07%)
Feb 11, 2011 5.461 5.506 5.351 5.351 52,441 -0.12(-2.16%)
Feb 10, 2011 5.535 5.566 5.461 5.469 21,582 -0.09(-1.59%)
Feb 09, 2011 5.476 5.594 5.417 5.557 37,112 +0.06(+1.07%)
Feb 08, 2011 5.498 5.513 5.417 5.498 26,070 +0.04(+0.67%)
Feb 07, 2011 5.469 5.594 5.417 5.461 43,073 -0.01(-0.25%)
Feb 04, 2011 5.609 5.609 5.356 5.475 83,088 -0.04(-0.68%)
Feb 03, 2011 5.454 5.704 5.454 5.513 164,448 +0.13(+2.32%)
Feb 02, 2011 5.388 5.410 5.211 5.388 115,864 -0.01(-0.27%)
Feb 01, 2011 5.373 5.476 5.373 5.403 100,656 +0.07(+1.38%)
Jan 31, 2011 5.300 5.329 5.241 5.329 22,240 +0.04(+0.70%)
Jan 28, 2011 5.381 5.403 5.277 5.292 45,640 -0.11(-2.04%)
Jan 27, 2011 5.358 5.447 5.174 5.403 84,528 +0.06(+1.10%)
Jan 26, 2011 5.336 5.425 5.307 5.344 42,529 +0.01(+0.14%)
Jan 25, 2011 5.491 5.513 5.300 5.336 54,867 -0.19(-3.46%)
Jan 24, 2011 5.535 5.594 5.498 5.528 18,337 -0.01(-0.13%)
Jan 21, 2011 5.270 5.623 5.211 5.535 122,330 +0.35(+6.82%)
Jan 20, 2011 5.373 5.395 5.152 5.182 89,628 -0.23(-4.22%)
Jan 19, 2011 5.557 5.579 5.381 5.410 77,801 -0.15(-2.78%)
Jan 18, 2011 5.557 5.631 5.557 5.565 89,237 -0.06(-1.05%)
Jan 14, 2011 5.565 5.631 5.557 5.623 108,503 +0.04(+0.79%)
Jan 13, 2011 5.572 5.587 5.484 5.579 75,901 -0.01(-0.26%)
Jan 12, 2011 5.690 5.712 5.550 5.594 64,276 -0.07(-1.30%)
Jan 11, 2011 5.704 5.771 5.631 5.668 54,018 +0.01(+0.13%)
Jan 10, 2011 5.572 5.704 5.543 5.660 112,141 +0.07(+1.18%)
Jan 07, 2011 5.653 5.653 5.388 5.594 166,736 -0.10(-1.81%)
Jan 06, 2011 5.933 5.984 5.638 5.697 211,674 -0.26(-4.33%)
Jan 05, 2011 5.933 5.973 5.889 5.955 82,676 -0.01(-0.12%)
Jan 04, 2011 6.006 6.006 5.810 5.962 87,215 -0.05(-0.85%)
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.