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 31, 2012 3.228 3.543 3.054 3.157 204,164 -0.11(-3.40%)
Dec 28, 2012 3.165 3.268 3.165 3.268 49,289 +0.06(+1.73%)
Dec 27, 2012 3.173 3.235 3.173 3.212 22,160 +0.03(+1.00%)
Dec 26, 2012 3.173 3.292 3.133 3.180 123,137 -0.04(-1.23%)
Dec 24, 2012 3.133 3.220 3.133 3.220 39,578 +0.02(+0.74%)
Dec 21, 2012 3.212 3.252 3.069 3.196 123,552 -0.13(-3.82%)
Dec 20, 2012 3.458 3.458 3.173 3.323 67,673 -0.17(-4.77%)
Dec 19, 2012 3.609 3.625 3.490 3.490 30,595 -0.12(-3.30%)
Dec 18, 2012 3.593 3.609 3.553 3.609 28,807 +0.05(+1.33%)
Dec 17, 2012 3.711 3.711 3.553 3.561 43,419 -0.13(-3.43%)
Dec 14, 2012 3.711 3.732 3.546 3.688 51,844 -0.01(-0.21%)
Dec 13, 2012 4.027 4.059 3.625 3.696 39,626 -0.32(-7.87%)
Dec 12, 2012 4.027 4.065 4.011 4.011 18,395 +0.03(+0.79%)
Dec 11, 2012 4.122 4.122 3.964 3.980 69,581 -0.16(-3.82%)
Dec 10, 2012 4.209 4.209 4.106 4.138 36,935 -0.09(-2.24%)
Dec 07, 2012 4.114 4.233 4.083 4.233 5,065 +0.00(+0.00%)
Dec 06, 2012 4.154 4.383 4.146 4.233 20,156 +0.02(+0.56%)
Dec 05, 2012 4.185 4.248 4.130 4.209 22,848 +0.00(+0.00%)
Dec 04, 2012 4.130 4.295 4.063 4.209 46,474 -0.15(-3.43%)
Nov 30, 2012 4.366 4.398 4.248 4.358 31,580 +0.09(+2.21%)
Nov 29, 2012 4.372 4.372 4.264 4.264 5,708 -0.13(-3.04%)
Nov 28, 2012 4.233 4.398 4.059 4.398 24,884 +0.13(+2.95%)
Nov 27, 2012 4.280 4.374 4.217 4.272 22,789 -0.04(-0.91%)
Nov 26, 2012 4.225 4.311 4.083 4.311 11,366 +0.10(+2.43%)
Nov 23, 2012 4.130 4.225 4.130 4.209 5,187 +0.10(+2.49%)
Nov 21, 2012 4.074 4.130 4.036 4.107 7,451 +0.00(+0.00%)
Nov 20, 2012 4.020 4.114 4.012 4.107 13,407 +0.08(+1.95%)
Nov 19, 2012 4.083 4.114 4.020 4.028 17,692 +0.01(+0.20%)
Nov 16, 2012 4.028 4.059 4.020 4.020 22,656 -0.06(-1.54%)
Nov 15, 2012 4.122 4.122 4.028 4.083 26,303 +0.01(+0.19%)
Nov 14, 2012 4.146 4.167 4.075 4.075 18,840 -0.06(-1.52%)
Nov 13, 2012 4.154 4.248 4.138 4.138 10,393 +0.01(+0.19%)
Nov 12, 2012 4.130 4.356 4.130 4.130 11,685 +0.00(+0.00%)
Nov 09, 2012 4.170 4.170 4.075 4.130 9,772 -0.09(-2.23%)
Nov 08, 2012 4.193 4.264 4.185 4.225 5,728 +0.07(+1.70%)
Nov 07, 2012 4.201 4.288 4.114 4.154 25,391 -0.24(-5.55%)
Nov 06, 2012 4.178 4.437 4.163 4.398 27,496 +0.18(+4.28%)
Nov 05, 2012 4.202 4.351 4.147 4.217 10,418 +0.02(+0.56%)
Nov 02, 2012 4.492 4.539 4.085 4.194 20,353 -0.32(-7.12%)
Nov 01, 2012 4.264 4.547 4.217 4.515 27,389 +0.21(+4.92%)
Oct 31, 2012 4.327 4.406 4.116 4.304 34,985 +0.03(+0.73%)
Oct 26, 2012 4.304 4.272 4.272 4.272 18,241 -0.01(-0.18%)
Oct 25, 2012 4.225 4.390 4.194 4.280 16,343 +0.12(+2.82%)
Oct 24, 2012 4.249 4.311 4.132 4.163 15,897 -0.05(-1.30%)
Oct 23, 2012 4.123 4.233 4.123 4.217 16,929 +0.05(+1.13%)
Oct 19, 2012 4.280 4.280 4.155 4.170 6,091 -0.09(-2.03%)
Oct 18, 2012 4.233 4.359 4.139 4.257 36,674 +0.05(+1.12%)
Oct 17, 2012 4.108 4.311 4.108 4.210 13,981 +0.09(+2.09%)
Oct 16, 2012 4.116 4.194 4.084 4.123 17,245 +0.01(+0.19%)
Oct 15, 2012 4.468 4.468 4.061 4.116 54,639 -0.36(-8.06%)
Oct 12, 2012 4.523 4.570 4.476 4.476 12,511 -0.05(-1.21%)
Oct 11, 2012 4.500 4.625 4.500 4.531 22,696 +0.01(+0.17%)
Oct 10, 2012 4.625 4.703 4.414 4.523 27,171 -0.09(-2.03%)
Oct 09, 2012 4.758 4.828 4.578 4.617 25,440 -0.16(-3.43%)
Oct 08, 2012 4.695 4.828 4.687 4.781 9,866 +0.05(+1.16%)
Oct 05, 2012 4.883 4.883 4.695 4.726 26,085 -0.14(-2.89%)
Oct 04, 2012 4.750 4.883 4.698 4.867 11,525 +0.18(+3.83%)
Oct 03, 2012 4.718 4.843 4.687 4.687 12,633 -0.04(-0.83%)
Oct 02, 2012 4.742 4.875 4.711 4.726 12,928 +0.03(+0.67%)
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.