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 28, 2013 3.034 3.034 2.930 2.930 10,745 -0.05(-1.61%)
Mar 27, 2013 2.994 3.002 2.930 2.978 3,885 +0.04(+1.36%)
Mar 26, 2013 3.042 3.042 2.938 2.938 5,267 -0.05(-1.60%)
Mar 25, 2013 3.018 3.042 2.938 2.986 13,526 -0.04(-1.32%)
Mar 22, 2013 3.050 3.066 2.978 3.026 19,613 -0.03(-1.04%)
Mar 21, 2013 2.946 3.098 2.914 3.058 42,248 +0.13(+4.36%)
Mar 20, 2013 2.994 2.994 2.924 2.930 7,724 -0.03(-1.08%)
Mar 19, 2013 3.034 3.082 2.962 2.962 19,491 -0.12(-3.89%)
Mar 18, 2013 2.954 3.082 2.954 3.082 13,814 +0.17(+5.75%)
Mar 15, 2013 3.034 3.035 2.906 2.914 72,980 -0.13(-4.20%)
Mar 14, 2013 3.034 3.106 3.034 3.042 20,269 -0.02(-0.78%)
Mar 13, 2013 3.209 3.209 3.034 3.066 16,899 -0.06(-1.79%)
Mar 12, 2013 3.233 3.233 3.042 3.122 37,528 -0.09(-2.74%)
Mar 11, 2013 3.233 3.241 3.193 3.209 33,598 -0.01(-0.25%)
Mar 08, 2013 3.169 3.217 3.034 3.217 49,920 +0.06(+1.77%)
Mar 07, 2013 3.093 3.169 3.082 3.161 23,205 +0.08(+2.72%)
Mar 06, 2013 3.078 3.110 3.078 3.078 22,373 +0.00(+0.00%)
Mar 05, 2013 2.982 3.078 2.919 3.078 16,683 +0.11(+3.76%)
Mar 04, 2013 2.998 3.110 2.934 2.966 14,033 -0.03(-1.06%)
Mar 01, 2013 2.998 3.070 2.950 2.998 30,947 -0.03(-1.05%)
Feb 28, 2013 3.022 3.062 2.894 3.030 44,535 -0.04(-1.27%)
Feb 27, 2013 3.017 3.189 3.014 3.069 46,428 +0.08(+2.64%)
Feb 26, 2013 3.054 3.117 2.990 2.990 67,490 -0.02(-0.79%)
Feb 25, 2013 2.926 3.080 2.918 3.014 63,805 +0.14(+4.71%)
Feb 22, 2013 2.894 2.934 2.799 2.878 86,806 +0.02(+0.84%)
Feb 21, 2013 2.894 3.125 2.815 2.854 61,762 -0.08(-2.72%)
Feb 20, 2013 2.870 3.021 2.791 2.934 165,336 -0.02(-0.54%)
Feb 19, 2013 2.990 2.990 2.886 2.950 162,078 -0.08(-2.63%)
Feb 15, 2013 3.070 3.125 2.974 3.030 137,886 -0.04(-1.30%)
Feb 14, 2013 3.102 3.102 3.054 3.070 24,943 -0.03(-1.03%)
Feb 13, 2013 3.141 3.189 3.094 3.102 50,722 -0.01(-0.26%)
Feb 12, 2013 3.141 3.165 3.062 3.110 102,239 -0.09(-2.74%)
Feb 11, 2013 3.189 3.245 3.165 3.197 45,108 +0.00(+0.00%)
Feb 08, 2013 3.038 3.245 2.990 3.197 135,950 +0.16(+5.25%)
Feb 07, 2013 3.110 3.209 3.038 3.038 39,530 -0.14(-4.39%)
Feb 06, 2013 3.201 3.265 3.169 3.177 40,755 +0.25(+8.72%)
Feb 04, 2013 3.090 3.098 2.915 2.922 62,189 -0.20(-6.38%)
Feb 01, 2013 3.122 3.169 3.090 3.122 38,654 +0.02(+0.77%)
Jan 31, 2013 3.193 3.193 3.098 3.098 49,505 -0.06(-2.02%)
Jan 30, 2013 3.241 3.305 3.161 3.161 30,922 -0.02(-0.75%)
Jan 29, 2013 3.177 3.313 3.177 3.185 21,642 +0.01(+0.25%)
Jan 28, 2013 3.241 3.241 3.177 3.177 54,939 -0.04(-1.24%)
Jan 25, 2013 3.249 3.496 3.209 3.217 50,688 -0.01(-0.25%)
Jan 24, 2013 3.440 3.480 3.225 3.225 33,010 -0.25(-7.11%)
Jan 23, 2013 3.384 3.528 3.360 3.472 49,523 +0.10(+3.07%)
Jan 22, 2013 3.201 3.384 3.201 3.368 29,593 +0.05(+1.44%)
Jan 18, 2013 3.122 3.321 3.122 3.321 58,755 +0.18(+5.84%)
Jan 17, 2013 3.153 3.289 3.137 3.137 19,639 -0.02(-0.76%)
Jan 16, 2013 3.225 3.265 3.114 3.161 80,896 -0.11(-3.41%)
Jan 15, 2013 3.225 3.337 3.225 3.273 28,680 +0.01(+0.24%)
Jan 14, 2013 3.472 3.472 3.241 3.265 35,836 -0.17(-4.87%)
Jan 11, 2013 3.464 3.567 3.384 3.432 26,537 -0.02(-0.69%)
Jan 10, 2013 3.352 3.496 3.297 3.456 59,782 +0.16(+4.96%)
Jan 09, 2013 3.237 3.372 3.215 3.293 84,968 +0.07(+2.22%)
Jan 08, 2013 3.245 3.285 3.205 3.221 59,153 +0.00(+0.00%)
Jan 07, 2013 3.213 3.261 3.181 3.221 74,924 -0.01(-0.25%)
Jan 04, 2013 3.380 3.380 3.229 3.229 65,496 -0.18(-5.36%)
Jan 03, 2013 3.364 3.484 3.317 3.412 41,273 +0.01(+0.23%)
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.