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, 2010 7.122 7.230 7.065 7.079 104,424 -0.08(-1.10%)
Mar 30, 2010 7.316 7.337 7.036 7.158 128,224 -0.21(-2.82%)
Mar 29, 2010 7.258 7.394 7.158 7.366 67,745 +0.14(+1.98%)
Mar 26, 2010 7.266 7.466 7.180 7.223 76,089 -0.03(-0.39%)
Mar 25, 2010 7.394 7.516 7.237 7.251 107,156 -0.09(-1.17%)
Mar 24, 2010 7.487 7.573 7.308 7.337 103,375 -0.24(-3.12%)
Mar 23, 2010 7.545 7.631 7.251 7.573 104,934 +0.04(+0.47%)
Mar 22, 2010 7.359 7.588 7.087 7.538 121,253 +0.08(+1.06%)
Mar 19, 2010 7.967 8.125 7.431 7.459 170,831 -0.44(-5.53%)
Mar 18, 2010 8.232 8.246 7.874 7.895 60,413 -0.25(-3.08%)
Mar 17, 2010 7.910 8.253 7.795 8.146 194,404 +0.27(+3.45%)
Mar 16, 2010 7.688 7.881 7.516 7.874 72,496 +0.25(+3.29%)
Mar 15, 2010 7.606 7.824 7.538 7.623 67,200 -0.19(-2.47%)
Mar 12, 2010 7.967 7.967 7.761 7.817 30,478 -0.12(-1.53%)
Mar 11, 2010 7.688 7.967 7.516 7.938 62,409 +0.18(+2.31%)
Mar 10, 2010 7.960 8.217 7.666 7.759 117,493 -0.20(-2.52%)
Mar 09, 2010 7.716 8.235 7.696 7.960 141,750 +0.23(+2.96%)
Mar 08, 2010 7.989 7.989 7.573 7.731 121,202 -0.16(-2.09%)
Mar 05, 2010 7.567 7.974 7.517 7.895 171,373 +0.41(+5.54%)
Mar 04, 2010 7.260 7.574 7.231 7.481 91,427 +0.22(+3.05%)
Mar 03, 2010 7.360 7.574 7.052 7.260 136,765 -0.06(-0.78%)
Mar 02, 2010 6.824 7.481 6.824 7.317 171,397 +0.50(+7.34%)
Mar 01, 2010 6.959 7.052 6.752 6.817 93,700 -0.10(-1.45%)
Feb 26, 2010 7.038 7.102 6.874 6.917 80,554 -0.11(-1.63%)
Feb 25, 2010 6.588 7.031 6.502 7.031 170,784 +0.34(+5.02%)
Feb 24, 2010 6.824 6.909 6.616 6.695 82,481 -0.06(-0.95%)
Feb 23, 2010 6.831 6.981 6.659 6.759 90,478 -0.06(-0.94%)
Feb 22, 2010 7.045 7.065 6.745 6.824 70,939 -0.21(-3.05%)
Feb 19, 2010 6.909 7.102 6.752 7.038 60,961 +0.12(+1.76%)
Feb 18, 2010 6.917 6.931 6.638 6.917 125,158 -0.07(-1.02%)
Feb 17, 2010 7.324 7.395 6.924 6.988 102,435 -0.32(-4.40%)
Feb 16, 2010 7.267 7.502 7.238 7.310 165,650 +0.20(+2.81%)
Feb 12, 2010 6.967 7.109 7.109 7.109 98,107 +0.06(+0.81%)
Feb 11, 2010 6.781 7.117 6.645 7.052 135,698 +0.24(+3.46%)
Feb 10, 2010 6.774 6.866 6.681 6.817 56,821 +0.00(+0.00%)
Feb 09, 2010 6.952 6.959 6.574 6.817 93,980 +0.11(+1.60%)
Feb 08, 2010 6.559 7.102 6.502 6.709 196,509 +0.08(+1.19%)
Feb 05, 2010 6.331 6.645 6.289 6.631 176,954 +0.28(+4.38%)
Feb 04, 2010 6.766 6.766 6.317 6.353 189,699 -0.47(-6.90%)
Feb 03, 2010 6.937 7.002 6.773 6.823 72,969 -0.12(-1.75%)
Feb 02, 2010 6.952 7.009 6.795 6.944 128,622 +0.04(+0.52%)
Feb 01, 2010 6.852 6.987 6.531 6.909 133,233 +0.06(+0.83%)
Jan 29, 2010 7.215 7.451 6.773 6.852 189,469 -0.34(-4.76%)
Jan 28, 2010 7.322 7.543 7.066 7.194 229,402 -0.11(-1.46%)
Jan 27, 2010 7.016 7.329 6.866 7.301 92,843 +0.24(+3.33%)
Jan 26, 2010 7.294 7.486 7.037 7.066 147,346 -0.28(-3.79%)
Jan 25, 2010 7.387 7.451 7.265 7.344 105,484 +0.01(+0.19%)
Jan 22, 2010 7.665 7.764 7.208 7.329 176,911 -0.36(-4.64%)
Jan 21, 2010 8.135 8.259 7.657 7.686 209,107 -0.44(-5.44%)
Jan 20, 2010 8.235 8.349 8.028 8.128 64,169 -0.21(-2.48%)
Jan 19, 2010 8.064 8.378 8.057 8.335 113,527 +0.32(+4.00%)
Jan 15, 2010 8.549 8.014 8.014 8.014 232,403 -0.50(-5.86%)
Jan 14, 2010 8.185 8.784 8.185 8.513 473,400 +0.37(+4.55%)
Jan 13, 2010 8.057 8.185 7.864 8.142 105,303 +0.17(+2.15%)
Jan 12, 2010 7.786 8.221 7.743 7.971 279,931 +0.07(+0.90%)
Jan 11, 2010 8.071 8.235 7.686 7.900 272,952 -0.19(-2.29%)
Jan 08, 2010 8.235 8.271 7.893 8.085 215,878 -0.13(-1.56%)
Jan 07, 2010 8.385 8.413 8.199 8.214 120,145 -0.17(-2.04%)
Jan 06, 2010 8.620 8.723 8.328 8.385 194,266 -0.24(-2.81%)
Jan 05, 2010 8.556 8.905 8.534 8.627 120,726 +0.04(+0.50%)
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.