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 )

2.610 -0.030 (-1.14%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 13, 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 (%)
Oct 29, 2010 5.698 5.909 5.698 5.756 140,410 +0.01(+0.13%)
Oct 28, 2010 5.720 5.793 5.600 5.749 104,258 +0.07(+1.15%)
Oct 27, 2010 5.902 5.902 5.603 5.683 281,593 -0.38(-6.25%)
Oct 25, 2010 6.084 6.244 5.989 6.062 181,015 -0.01(-0.12%)
Oct 22, 2010 6.339 6.368 5.989 6.070 252,745 -0.20(-3.25%)
Oct 21, 2010 5.902 6.704 5.902 6.274 776,546 +0.37(+6.30%)
Oct 20, 2010 5.829 6.004 5.727 5.902 161,900 +0.09(+1.63%)
Oct 19, 2010 5.938 6.026 5.756 5.807 224,563 -0.22(-3.63%)
Oct 18, 2010 5.909 6.135 5.771 6.026 166,540 +0.11(+1.85%)
Oct 15, 2010 6.026 6.113 5.778 5.917 270,349 -0.07(-1.10%)
Oct 14, 2010 6.252 6.252 5.975 5.982 256,665 -0.28(-4.53%)
Oct 13, 2010 6.186 6.376 6.128 6.266 217,807 +0.19(+3.12%)
Oct 12, 2010 6.201 6.259 5.982 6.077 475,449 -0.21(-3.36%)
Oct 11, 2010 6.208 6.470 6.041 6.288 254,396 +0.10(+1.65%)
Oct 08, 2010 6.128 6.376 5.975 6.186 505,513 +0.07(+1.07%)
Oct 07, 2010 5.764 6.296 5.756 6.121 1,328,191 +0.40(+7.01%)
Oct 06, 2010 4.984 5.749 4.984 5.720 660,833 +0.75(+15.10%)
Oct 05, 2010 4.664 5.020 4.606 4.969 626,156 +0.35(+7.55%)
Oct 04, 2010 4.621 4.701 4.563 4.621 126,804 -0.04(-0.78%)
Oct 01, 2010 4.613 4.708 4.613 4.657 175,254 +0.07(+1.42%)
Sep 30, 2010 4.839 4.846 4.592 4.592 191,822 -0.20(-4.24%)
Sep 29, 2010 4.802 4.846 4.686 4.795 117,437 -0.05(-1.05%)
Sep 28, 2010 4.650 4.846 4.587 4.846 92,347 +0.18(+3.89%)
Sep 27, 2010 4.780 4.780 4.650 4.664 107,823 -0.11(-2.39%)
Sep 24, 2010 4.693 4.824 4.679 4.778 98,056 +0.22(+4.90%)
Sep 23, 2010 4.628 4.701 4.497 4.555 94,593 -0.09(-2.03%)
Sep 22, 2010 4.904 4.904 4.548 4.650 140,498 -0.25(-5.19%)
Sep 21, 2010 4.853 4.948 4.810 4.904 49,376 +0.03(+0.70%)
Sep 20, 2010 4.766 4.962 4.766 4.870 57,165 +0.09(+1.87%)
Sep 17, 2010 4.642 4.860 4.642 4.780 126,050 -0.01(-0.30%)
Sep 15, 2010 4.940 4.940 4.795 4.795 52,426 -0.16(-3.23%)
Sep 14, 2010 4.642 4.969 4.635 4.955 136,544 +0.28(+5.90%)
Sep 13, 2010 4.868 4.969 4.657 4.679 115,210 -0.15(-3.01%)
Sep 10, 2010 4.722 5.035 4.722 4.824 210,902 +0.12(+2.63%)
Sep 09, 2010 4.555 4.722 4.533 4.701 188,256 +0.21(+4.69%)
Sep 08, 2010 4.562 4.627 4.388 4.490 167,101 -0.01(-0.32%)
Sep 07, 2010 4.186 4.555 4.048 4.504 239,408 +0.31(+7.43%)
Sep 03, 2010 4.200 4.200 4.092 4.193 80,619 +0.01(+0.35%)
Sep 02, 2010 4.080 4.178 4.055 4.178 74,180 +0.07(+1.76%)
Sep 01, 2010 4.092 4.128 4.005 4.106 134,930 +0.07(+1.80%)
Aug 31, 2010 4.012 4.099 3.961 4.034 117,351 -0.01(-0.18%)
Aug 30, 2010 4.157 4.157 4.019 4.041 56,667 -0.11(-2.62%)
Aug 27, 2010 4.171 4.222 4.063 4.150 82,644 +0.01(+0.35%)
Aug 26, 2010 4.171 4.171 4.019 4.135 137,911 -0.04(-1.04%)
Aug 25, 2010 4.171 4.193 4.026 4.178 74,664 -0.01(-0.35%)
Aug 24, 2010 4.258 4.273 4.164 4.193 77,264 -0.11(-2.53%)
Aug 23, 2010 4.490 4.533 4.273 4.302 79,413 -0.19(-4.19%)
Aug 20, 2010 4.439 4.490 4.309 4.490 114,923 +0.05(+1.14%)
Aug 19, 2010 4.512 4.541 4.338 4.439 99,678 -0.10(-2.23%)
Aug 18, 2010 4.417 4.852 4.417 4.541 292,165 +0.09(+2.12%)
Aug 17, 2010 4.396 4.526 4.302 4.446 121,019 +0.07(+1.49%)
Aug 16, 2010 4.258 4.385 4.258 4.381 52,599 +0.10(+2.37%)
Aug 13, 2010 4.309 4.345 4.255 4.280 52,183 -0.04(-1.01%)
Aug 12, 2010 4.222 4.381 4.222 4.323 56,939 +0.03(+0.67%)
Aug 11, 2010 4.345 4.345 4.207 4.294 80,394 -0.09(-1.98%)
Aug 10, 2010 4.410 4.468 4.352 4.381 40,974 -0.10(-2.26%)
Aug 09, 2010 4.381 4.533 4.323 4.483 114,441 +0.15(+3.51%)
Aug 06, 2010 4.417 4.417 4.222 4.331 195,039 -0.09(-2.13%)
Aug 05, 2010 4.483 4.499 4.388 4.425 163,392 -0.12(-2.71%)
Aug 04, 2010 4.403 4.577 4.367 4.548 200,052 +0.17(+3.79%)
Aug 03, 2010 4.512 4.547 4.382 4.382 136,423 -0.13(-2.88%)
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.