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 )

2.590 -0.050 (-1.89%)
Streaming Delayed Price Updated: 3:58 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 (%)
Dec 30, 2011 4.581 4.578 4.521 4.559 41,051 -0.02(-0.50%)
Dec 29, 2011 4.544 4.596 4.483 4.581 76,390 +0.07(+1.51%)
Dec 28, 2011 4.596 4.619 4.513 4.513 62,259 -0.10(-2.13%)
Dec 27, 2011 4.657 4.748 4.596 4.612 31,117 -0.03(-0.65%)
Dec 23, 2011 4.620 4.687 4.544 4.642 49,590 -0.07(-1.44%)
Dec 21, 2011 4.604 4.748 4.567 4.710 36,356 +0.10(+2.13%)
Dec 20, 2011 4.627 4.755 4.566 4.612 158,407 +0.02(+0.49%)
Dec 19, 2011 4.589 4.672 4.566 4.589 76,222 -0.04(-0.82%)
Dec 16, 2011 4.755 4.785 4.627 4.627 75,229 -0.16(-3.32%)
Dec 15, 2011 4.801 4.853 4.710 4.785 33,397 -0.01(-0.16%)
Dec 14, 2011 4.823 4.869 4.619 4.793 59,223 -0.08(-1.55%)
Dec 13, 2011 4.914 4.967 4.801 4.869 33,074 -0.01(-0.16%)
Dec 12, 2011 4.869 4.899 4.808 4.876 38,184 +0.04(+0.78%)
Dec 09, 2011 4.838 4.874 4.680 4.838 81,110 +0.09(+1.91%)
Dec 08, 2011 4.793 4.944 4.748 4.748 63,132 -0.11(-2.33%)
Dec 07, 2011 4.876 4.997 4.778 4.861 68,116 -0.05(-1.07%)
Dec 06, 2011 4.997 5.012 4.756 4.914 87,750 -0.09(-1.81%)
Dec 05, 2011 5.065 5.215 4.921 5.004 51,043 -0.02(-0.45%)
Dec 02, 2011 5.155 5.200 5.019 5.027 44,771 -0.08(-1.48%)
Dec 01, 2011 5.147 5.336 5.019 5.102 50,097 -0.08(-1.46%)
Nov 30, 2011 4.914 5.298 4.823 5.178 144,206 +0.36(+7.51%)
Nov 29, 2011 4.718 4.906 4.635 4.816 75,870 +0.08(+1.59%)
Nov 28, 2011 4.823 4.913 4.695 4.740 31,129 +0.01(+0.16%)
Nov 25, 2011 4.816 4.846 4.710 4.733 18,288 -0.05(-0.95%)
Nov 23, 2011 4.831 4.974 4.748 4.778 47,734 -0.14(-2.91%)
Nov 22, 2011 4.831 5.057 4.824 4.921 108,592 -0.27(-5.22%)
Nov 21, 2011 5.298 5.366 5.110 5.193 76,611 -0.16(-2.96%)
Nov 18, 2011 5.313 5.363 5.208 5.351 11,567 +0.02(+0.42%)
Nov 17, 2011 5.268 5.351 5.208 5.328 21,230 +0.05(+0.86%)
Nov 16, 2011 5.291 5.336 5.163 5.283 26,481 -0.02(-0.43%)
Nov 15, 2011 5.351 5.374 5.245 5.306 42,340 -0.04(-0.71%)
Nov 14, 2011 5.464 5.487 5.270 5.343 30,573 -0.08(-1.53%)
Nov 11, 2011 5.336 5.434 5.312 5.426 27,825 +0.16(+3.00%)
Nov 10, 2011 5.313 5.366 5.245 5.268 48,809 -0.02(-0.43%)
Nov 09, 2011 5.351 5.419 5.260 5.291 28,862 -0.07(-1.27%)
Nov 08, 2011 5.366 5.437 5.298 5.358 89,330 -0.01(-0.14%)
Nov 07, 2011 5.772 5.772 5.306 5.366 56,618 +0.03(+0.56%)
Nov 04, 2011 5.546 5.701 5.336 5.336 131,880 -0.41(-7.19%)
Nov 03, 2011 5.712 5.779 5.561 5.749 41,351 +0.07(+1.19%)
Nov 02, 2011 5.546 5.703 5.456 5.682 31,995 +0.19(+3.42%)
Nov 01, 2011 5.652 5.652 5.434 5.494 84,055 -0.22(-3.81%)
Oct 31, 2011 5.614 5.712 5.569 5.712 42,366 -0.00(-0.00%)
Oct 28, 2011 5.599 5.712 5.516 5.712 48,961 +0.13(+2.29%)
Oct 27, 2011 5.764 5.764 5.554 5.584 114,895 -0.02(-0.27%)
Oct 26, 2011 5.494 5.629 5.464 5.599 27,361 +0.17(+3.19%)
Oct 25, 2011 5.411 5.659 5.373 5.426 58,167 +0.02(+0.28%)
Oct 24, 2011 5.441 5.452 5.343 5.411 34,281 +0.00(+0.00%)
Oct 21, 2011 5.343 5.471 5.283 5.411 35,485 +0.13(+2.42%)
Oct 20, 2011 5.419 5.524 5.261 5.283 85,411 -0.11(-2.09%)
Oct 19, 2011 5.576 5.614 5.396 5.396 88,398 -0.15(-2.71%)
Oct 18, 2011 5.576 5.682 5.411 5.546 146,192 +0.02(+0.41%)
Oct 17, 2011 5.712 5.712 5.291 5.524 94,724 +0.08(+1.38%)
Oct 14, 2011 5.253 5.862 5.223 5.449 239,573 +0.27(+5.22%)
Oct 13, 2011 4.705 5.261 4.547 5.178 224,292 +0.44(+9.19%)
Oct 12, 2011 4.584 4.742 4.584 4.742 33,210 +0.21(+4.64%)
Oct 11, 2011 4.690 4.787 4.509 4.532 64,236 -0.17(-3.67%)
Oct 10, 2011 4.668 4.802 4.637 4.705 30,955 +0.17(+3.64%)
Oct 07, 2011 4.637 4.697 4.502 4.539 45,709 -0.13(-2.74%)
Oct 06, 2011 4.569 4.697 4.494 4.667 42,622 +0.09(+1.97%)
Oct 05, 2011 4.532 4.644 4.434 4.577 46,357 +0.05(+0.99%)
Oct 04, 2011 4.719 4.764 4.315 4.532 93,119 -0.22(-4.57%)
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.