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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 24, 2011 6.119 6.164 5.912 6.001 57,221 -0.08(-1.34%)
May 23, 2011 5.964 6.149 5.905 6.082 53,264 -0.02(-0.36%)
May 20, 2011 6.030 6.105 6.001 6.105 29,196 +0.03(+0.49%)
May 19, 2011 6.149 6.208 6.008 6.075 47,787 -0.13(-2.03%)
May 18, 2011 5.608 6.238 5.556 6.201 237,271 +0.63(+11.30%)
May 17, 2011 6.238 6.282 5.460 5.571 752,146 -0.71(-11.32%)
May 16, 2011 6.564 6.586 6.230 6.282 81,498 -0.35(-5.25%)
May 13, 2011 6.668 6.801 6.601 6.631 39,915 -0.05(-0.78%)
May 12, 2011 6.905 6.927 6.638 6.682 109,198 -0.24(-3.53%)
May 11, 2011 7.134 7.245 6.905 6.927 54,838 -0.26(-3.61%)
May 10, 2011 7.186 7.275 7.120 7.186 45,660 +0.01(+0.10%)
May 09, 2011 6.816 7.238 6.564 7.179 64,301 +0.36(+5.21%)
May 06, 2011 7.001 7.068 6.660 6.823 84,411 -0.06(-0.86%)
May 05, 2011 7.030 7.104 6.705 6.882 125,735 -0.17(-2.41%)
May 04, 2011 7.208 7.289 6.891 7.052 157,859 -0.17(-2.35%)
May 03, 2011 7.038 7.296 7.030 7.222 92,534 +0.14(+1.98%)
May 02, 2011 7.215 7.326 7.045 7.082 56,339 -0.20(-2.74%)
Apr 29, 2011 7.400 7.415 7.200 7.282 44,393 -0.13(-1.79%)
Apr 28, 2011 7.422 7.555 7.304 7.415 38,637 +0.00(+0.00%)
Apr 27, 2011 7.274 7.466 7.245 7.415 91,261 +0.11(+1.52%)
Apr 26, 2011 7.400 7.577 7.304 7.304 55,952 +0.02(+0.30%)
Apr 25, 2011 7.429 7.444 7.156 7.282 74,502 -0.15(-1.99%)
Apr 21, 2011 7.407 7.718 7.333 7.429 114,349 +0.04(+0.50%)
Apr 20, 2011 7.489 7.740 7.274 7.393 210,975 -0.01(-0.20%)
Apr 19, 2011 6.698 7.481 6.691 7.407 343,429 +0.72(+10.72%)
Apr 18, 2011 6.550 6.720 6.542 6.690 32,815 +0.11(+1.69%)
Apr 15, 2011 6.668 6.683 6.513 6.579 28,999 -0.07(-1.00%)
Apr 14, 2011 6.542 6.668 6.461 6.646 56,581 +0.07(+1.01%)
Apr 13, 2011 6.727 6.727 6.579 6.579 38,970 -0.10(-1.44%)
Apr 12, 2011 6.860 6.912 6.668 6.675 116,531 -0.37(-5.25%)
Apr 11, 2011 7.060 7.178 6.860 7.045 123,668 -0.03(-0.42%)
Apr 08, 2011 7.023 7.222 6.927 7.075 136,159 +0.13(+1.81%)
Apr 07, 2011 7.119 7.208 6.845 6.949 142,287 -0.16(-2.29%)
Apr 06, 2011 6.551 7.119 6.455 7.112 254,057 +0.56(+8.56%)
Apr 05, 2011 5.903 6.595 5.903 6.551 264,194 +0.55(+9.09%)
Apr 04, 2011 6.005 6.005 5.939 6.005 40,310 +0.01(+0.12%)
Apr 01, 2011 5.939 5.998 5.931 5.998 47,272 +0.01(+0.25%)
Mar 31, 2011 5.961 6.071 5.931 5.983 57,334 +0.03(+0.48%)
Mar 30, 2011 5.953 6.101 5.909 5.954 65,141 +0.00(+0.01%)
Mar 29, 2011 5.946 6.027 5.902 5.953 37,362 -0.01(-0.25%)
Mar 28, 2011 5.968 6.064 5.850 5.968 46,520 -0.01(-0.12%)
Mar 25, 2011 6.094 6.094 5.953 5.976 13,270 -0.11(-1.82%)
Mar 24, 2011 5.990 6.094 5.946 6.086 40,447 +0.10(+1.73%)
Mar 23, 2011 5.917 6.027 5.902 5.983 22,215 +0.04(+0.68%)
Mar 22, 2011 6.012 6.012 5.920 5.942 22,959 -0.07(-1.17%)
Mar 21, 2011 5.953 6.042 5.857 6.012 44,488 +0.07(+1.12%)
Mar 18, 2011 5.976 6.012 5.917 5.946 23,218 +0.01(+0.12%)
Mar 17, 2011 6.027 6.027 5.909 5.939 27,160 +0.00(+0.00%)
Mar 16, 2011 6.035 6.042 5.905 5.939 54,020 -0.07(-1.23%)
Mar 15, 2011 5.865 6.042 5.798 6.012 78,035 +0.09(+1.50%)
Mar 14, 2011 6.012 6.012 5.776 5.924 59,949 -0.16(-2.61%)
Mar 11, 2011 6.079 6.086 5.924 6.082 59,990 -0.00(-0.06%)
Mar 10, 2011 6.130 6.189 5.872 6.086 183,616 -0.08(-1.32%)
Mar 09, 2011 6.160 6.211 6.116 6.167 94,865 -0.04(-0.71%)
Mar 08, 2011 6.108 6.211 6.094 6.211 65,988 +0.10(+1.56%)
Mar 07, 2011 6.197 6.197 6.108 6.116 41,357 -0.03(-0.48%)
Mar 04, 2011 6.160 6.180 6.116 6.145 40,253 +0.01(+0.12%)
Mar 03, 2011 6.101 6.182 6.072 6.138 95,615 +0.10(+1.71%)
Mar 02, 2011 6.131 6.131 6.027 6.035 82,833 -0.10(-1.56%)
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.