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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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, 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%)
Mar 01, 2011 5.799 6.138 5.733 6.131 415,703 +0.37(+6.39%)
Feb 28, 2011 5.851 5.873 5.608 5.763 67,797 -0.06(-1.01%)
Feb 25, 2011 5.718 5.866 5.556 5.821 61,455 +0.14(+2.46%)
Feb 24, 2011 5.807 5.858 5.608 5.682 98,509 -0.14(-2.40%)
Feb 23, 2011 5.888 5.888 5.704 5.821 88,014 +0.04(+0.64%)
Feb 22, 2011 5.821 5.896 5.645 5.785 85,165 -0.10(-1.75%)
Feb 18, 2011 5.483 5.961 5.478 5.888 278,963 +0.44(+8.11%)
Feb 17, 2011 5.299 5.468 5.299 5.446 66,054 +0.15(+2.92%)
Feb 16, 2011 5.321 5.490 5.189 5.292 126,887 -0.02(-0.42%)
Feb 15, 2011 5.409 5.505 5.314 5.314 58,894 -0.13(-2.43%)
Feb 14, 2011 5.358 5.542 5.358 5.446 38,549 +0.11(+2.07%)
Feb 11, 2011 5.446 5.490 5.336 5.336 52,587 -0.12(-2.16%)
Feb 10, 2011 5.520 5.551 5.446 5.453 21,642 -0.09(-1.59%)
Feb 09, 2011 5.461 5.578 5.402 5.542 37,216 +0.06(+1.07%)
Feb 08, 2011 5.483 5.498 5.402 5.483 26,142 +0.04(+0.67%)
Feb 07, 2011 5.454 5.578 5.402 5.446 43,192 -0.01(-0.25%)
Feb 04, 2011 5.593 5.593 5.341 5.460 83,319 -0.04(-0.68%)
Feb 03, 2011 5.439 5.689 5.439 5.498 164,905 +0.12(+2.32%)
Feb 02, 2011 5.373 5.395 5.197 5.373 116,186 -0.01(-0.27%)
Feb 01, 2011 5.358 5.461 5.358 5.388 100,936 +0.07(+1.38%)
Jan 31, 2011 5.285 5.314 5.226 5.314 22,302 +0.04(+0.70%)
Jan 28, 2011 5.366 5.388 5.263 5.278 45,767 -0.11(-2.04%)
Jan 27, 2011 5.344 5.432 5.160 5.388 84,763 +0.06(+1.10%)
Jan 26, 2011 5.322 5.410 5.292 5.329 42,648 +0.01(+0.14%)
Jan 25, 2011 5.476 5.498 5.285 5.322 55,019 -0.19(-3.46%)
Jan 24, 2011 5.520 5.578 5.483 5.512 18,388 -0.01(-0.13%)
Jan 21, 2011 5.255 5.608 5.197 5.520 122,670 +0.35(+6.82%)
Jan 20, 2011 5.358 5.380 5.138 5.167 89,877 -0.23(-4.22%)
Jan 19, 2011 5.542 5.564 5.366 5.395 78,018 -0.15(-2.78%)
Jan 18, 2011 5.542 5.615 5.542 5.549 89,485 -0.06(-1.05%)
Jan 14, 2011 5.549 5.615 5.542 5.608 108,805 +0.04(+0.79%)
Jan 13, 2011 5.556 5.571 5.468 5.564 76,112 -0.01(-0.26%)
Jan 12, 2011 5.674 5.696 5.534 5.578 64,455 -0.07(-1.30%)
Jan 11, 2011 5.689 5.755 5.615 5.652 54,168 +0.01(+0.13%)
Jan 10, 2011 5.556 5.689 5.527 5.645 112,453 +0.07(+1.18%)
Jan 07, 2011 5.637 5.637 5.373 5.578 167,199 -0.10(-1.81%)
Jan 06, 2011 5.916 5.967 5.622 5.681 212,263 -0.26(-4.33%)
Jan 05, 2011 5.916 5.957 5.872 5.938 82,906 -0.01(-0.12%)
Jan 04, 2011 5.989 5.989 5.794 5.945 87,458 -0.05(-0.85%)
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.