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 30, 2012 5.445 5.613 5.445 5.544 17,072 +0.06(+1.12%)
Mar 29, 2012 5.437 5.498 5.414 5.483 9,703 +0.04(+0.70%)
Mar 28, 2012 5.445 5.483 5.429 5.445 13,626 +0.02(+0.28%)
Mar 27, 2012 5.490 5.490 5.429 5.429 25,329 -0.04(-0.70%)
Mar 26, 2012 5.460 5.506 5.445 5.467 24,267 +0.01(+0.14%)
Mar 23, 2012 5.574 5.574 5.429 5.460 40,725 -0.09(-1.65%)
Mar 22, 2012 5.628 5.628 5.490 5.552 37,103 -0.14(-2.42%)
Mar 21, 2012 5.735 5.758 5.620 5.689 33,704 -0.01(-0.13%)
Mar 20, 2012 5.429 5.873 5.414 5.697 140,438 +0.21(+3.91%)
Mar 19, 2012 5.490 5.529 5.399 5.483 62,145 -0.01(-0.14%)
Mar 16, 2012 5.636 5.705 5.467 5.490 48,977 -0.15(-2.71%)
Mar 15, 2012 5.651 5.758 5.582 5.643 80,994 +0.02(+0.27%)
Mar 14, 2012 5.834 5.919 5.605 5.628 78,546 -0.20(-3.41%)
Mar 13, 2012 5.705 5.919 5.620 5.827 68,491 +0.18(+3.11%)
Mar 12, 2012 5.735 5.842 5.628 5.651 28,056 -0.11(-1.99%)
Mar 09, 2012 5.819 5.903 5.727 5.766 35,035 +0.00(+0.00%)
Mar 08, 2012 5.789 5.804 5.682 5.766 27,486 +0.04(+0.67%)
Mar 07, 2012 5.674 5.743 5.499 5.727 50,073 +0.14(+2.60%)
Mar 06, 2012 5.590 5.628 5.430 5.583 80,244 -0.07(-1.21%)
Mar 05, 2012 5.758 5.842 5.590 5.651 44,598 -0.15(-2.63%)
Mar 02, 2012 5.910 5.949 5.763 5.804 39,226 -0.14(-2.31%)
Mar 01, 2012 5.750 5.941 5.659 5.941 69,184 +0.30(+5.27%)
Feb 29, 2012 5.827 5.903 5.621 5.644 97,598 -0.18(-3.01%)
Feb 28, 2012 5.865 5.895 5.804 5.819 29,766 -0.04(-0.65%)
Feb 27, 2012 5.888 5.910 5.811 5.857 39,444 -0.02(-0.39%)
Feb 24, 2012 5.834 5.895 5.817 5.880 24,584 +0.05(+0.92%)
Feb 23, 2012 5.720 5.833 5.659 5.827 38,020 +0.13(+2.28%)
Feb 22, 2012 5.712 5.720 5.675 5.697 45,443 +0.01(+0.13%)
Feb 21, 2012 5.735 5.735 5.628 5.689 49,947 +0.02(+0.27%)
Feb 17, 2012 5.720 5.804 5.636 5.674 50,192 -0.02(-0.27%)
Feb 16, 2012 5.773 5.842 5.605 5.689 121,547 -0.06(-1.06%)
Feb 15, 2012 5.788 5.971 5.750 5.750 103,144 -0.03(-0.53%)
Feb 14, 2012 5.903 5.903 5.644 5.781 193,186 -0.01(-0.13%)
Feb 13, 2012 5.239 5.858 5.186 5.788 322,325 +0.57(+10.96%)
Feb 10, 2012 5.262 5.293 5.186 5.216 77,876 -0.06(-1.16%)
Feb 09, 2012 5.377 5.399 5.148 5.277 42,018 -0.12(-2.26%)
Feb 08, 2012 5.430 5.567 5.323 5.399 33,154 +0.03(+0.57%)
Feb 07, 2012 5.263 5.407 5.133 5.369 51,815 +0.12(+2.32%)
Feb 06, 2012 5.293 5.361 5.209 5.247 43,045 -0.08(-1.57%)
Feb 03, 2012 5.415 5.445 5.255 5.331 54,070 -0.03(-0.57%)
Feb 02, 2012 5.453 5.453 5.301 5.361 229,355 -0.15(-2.76%)
Feb 01, 2012 5.369 5.643 5.323 5.514 100,974 +0.16(+2.98%)
Jan 31, 2012 5.323 5.453 5.225 5.354 48,043 +0.04(+0.72%)
Jan 30, 2012 5.361 5.384 5.232 5.316 16,566 -0.20(-3.59%)
Jan 27, 2012 5.225 5.536 5.225 5.514 21,133 +0.05(+0.83%)
Jan 26, 2012 5.635 5.765 5.468 5.468 93,678 -0.08(-1.51%)
Jan 25, 2012 5.316 5.605 5.232 5.552 106,601 +0.19(+3.55%)
Jan 24, 2012 5.369 5.369 5.254 5.361 41,064 -0.01(-0.14%)
Jan 23, 2012 5.354 5.399 5.323 5.369 32,506 +0.05(+0.86%)
Jan 20, 2012 5.034 5.323 5.005 5.323 52,811 +0.27(+5.42%)
Jan 19, 2012 5.042 5.118 4.936 5.050 66,412 +0.11(+2.15%)
Jan 18, 2012 4.958 5.080 4.936 4.943 50,903 -0.08(-1.52%)
Jan 17, 2012 5.012 5.042 4.936 5.019 40,927 +0.02(+0.30%)
Jan 13, 2012 4.905 5.027 4.860 5.004 44,231 +0.05(+1.08%)
Jan 12, 2012 5.027 5.027 4.934 4.951 36,223 -0.03(-0.61%)
Jan 11, 2012 4.867 5.004 4.867 4.981 73,430 +0.13(+2.66%)
Jan 10, 2012 4.723 4.943 4.715 4.852 100,331 +0.15(+3.24%)
Jan 09, 2012 4.654 4.723 4.631 4.700 60,087 +0.06(+1.31%)
Jan 06, 2012 4.829 4.860 4.609 4.639 73,874 -0.17(-3.63%)
Jan 05, 2012 4.837 4.844 4.757 4.814 43,933 -0.02(-0.47%)
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.