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 (%)
Jun 29, 2012 3.308 3.413 3.193 3.370 25,534 +0.12(+3.55%)
Jun 28, 2012 3.108 3.262 3.092 3.254 31,870 +0.13(+4.20%)
Jun 27, 2012 3.324 3.378 3.069 3.123 148,617 -0.20(-6.03%)
Jun 26, 2012 3.617 3.617 3.300 3.324 133,915 -0.29(-7.91%)
Jun 25, 2012 3.524 3.671 3.478 3.609 34,036 +0.08(+2.18%)
Jun 22, 2012 3.578 3.596 3.524 3.532 55,958 -0.05(-1.29%)
Jun 21, 2012 3.547 3.594 3.509 3.578 30,983 +0.02(+0.43%)
Jun 20, 2012 3.671 3.671 3.547 3.563 22,043 -0.12(-3.35%)
Jun 19, 2012 3.432 3.694 3.385 3.686 60,052 +0.27(+7.90%)
Jun 18, 2012 3.470 3.570 3.331 3.416 66,038 -0.07(-1.99%)
Jun 15, 2012 3.524 3.524 3.470 3.486 15,894 -0.05(-1.53%)
Jun 14, 2012 3.593 3.593 3.493 3.540 18,852 +0.02(+0.44%)
Jun 13, 2012 3.493 3.563 3.493 3.524 13,774 +0.00(+0.00%)
Jun 12, 2012 3.609 3.609 3.493 3.524 36,832 -0.05(-1.30%)
Jun 11, 2012 3.547 3.624 3.470 3.570 28,678 +0.04(+1.09%)
Jun 08, 2012 3.540 3.540 3.424 3.532 25,576 +0.01(+0.22%)
Jun 07, 2012 3.486 3.524 3.378 3.524 58,386 +0.07(+2.01%)
Jun 06, 2012 3.616 3.624 3.432 3.455 109,371 -0.12(-3.43%)
Jun 05, 2012 3.424 3.639 3.393 3.578 73,294 +0.14(+4.02%)
Jun 04, 2012 3.793 3.800 3.439 3.439 90,967 -0.33(-8.76%)
Jun 01, 2012 3.762 3.814 3.762 3.769 66,631 -0.08(-2.00%)
May 31, 2012 3.839 3.892 3.762 3.846 89,693 +0.02(+0.60%)
May 30, 2012 3.946 4.077 3.785 3.823 55,129 -0.15(-3.68%)
May 29, 2012 3.946 4.153 3.946 3.969 56,797 +0.02(+0.58%)
May 25, 2012 3.877 4.023 3.877 3.946 49,046 +0.06(+1.58%)
May 24, 2012 3.938 3.977 3.862 3.885 47,354 -0.02(-0.39%)
May 23, 2012 3.716 3.969 3.708 3.900 80,227 +0.05(+1.40%)
May 22, 2012 3.946 4.023 3.839 3.846 41,409 -0.10(-2.53%)
May 21, 2012 3.723 3.946 3.723 3.946 51,056 +0.18(+4.90%)
May 18, 2012 3.892 3.892 3.762 3.762 64,587 -0.13(-3.35%)
May 17, 2012 3.869 3.923 3.777 3.892 41,290 +0.04(+1.00%)
May 16, 2012 3.900 4.007 3.762 3.854 102,759 -0.03(-0.79%)
May 15, 2012 3.969 3.969 3.772 3.885 94,327 -0.12(-2.88%)
May 14, 2012 4.100 4.215 3.954 4.000 33,525 -0.16(-3.87%)
May 11, 2012 3.885 4.314 3.885 4.161 63,319 +0.28(+7.11%)
May 10, 2012 3.854 3.999 3.762 3.885 91,319 +0.02(+0.60%)
May 09, 2012 3.571 3.969 3.518 3.862 224,307 -0.04(-0.98%)
May 08, 2012 4.405 4.509 3.678 3.900 249,774 -0.55(-12.37%)
May 07, 2012 4.565 4.565 4.405 4.450 67,898 -0.15(-3.16%)
May 04, 2012 5.001 5.032 4.596 4.596 105,333 -0.41(-8.10%)
May 03, 2012 5.261 5.265 4.986 5.001 83,147 -0.37(-6.84%)
May 02, 2012 5.391 5.429 5.292 5.368 23,304 -0.02(-0.28%)
May 01, 2012 5.391 5.409 5.246 5.383 18,770 +0.02(+0.28%)
Apr 30, 2012 5.383 5.414 5.269 5.368 19,655 -0.04(-0.71%)
Apr 27, 2012 5.353 5.422 5.292 5.406 12,031 -0.01(-0.14%)
Apr 26, 2012 5.299 5.414 5.238 5.414 22,502 +0.08(+1.43%)
Apr 25, 2012 5.368 5.406 5.261 5.337 20,160 -0.02(-0.29%)
Apr 24, 2012 5.467 5.467 5.284 5.353 19,399 -0.14(-2.51%)
Apr 23, 2012 5.582 5.582 5.330 5.490 42,718 -0.12(-2.18%)
Apr 20, 2012 5.552 5.750 5.506 5.613 38,723 +0.07(+1.24%)
Apr 19, 2012 5.498 5.544 5.475 5.544 16,707 +0.08(+1.40%)
Apr 18, 2012 5.422 5.467 5.337 5.467 9,677 +0.05(+0.85%)
Apr 17, 2012 5.422 5.513 5.307 5.422 27,125 +0.02(+0.28%)
Apr 16, 2012 5.292 5.437 5.269 5.406 23,369 +0.13(+2.46%)
Apr 13, 2012 5.337 5.391 5.276 5.276 15,339 -0.06(-1.15%)
Apr 12, 2012 5.322 5.452 5.276 5.337 26,980 +0.02(+0.29%)
Apr 11, 2012 5.490 5.490 5.322 5.322 14,731 -0.02(-0.43%)
Apr 10, 2012 5.406 5.475 5.330 5.345 23,505 -0.10(-1.83%)
Apr 09, 2012 5.460 5.521 5.376 5.444 41,804 -0.11(-1.93%)
Apr 05, 2012 5.509 5.636 5.467 5.552 29,391 +0.05(+0.83%)
Apr 04, 2012 5.490 5.529 5.391 5.506 45,833 -0.04(-0.69%)
Apr 03, 2012 5.475 5.567 5.475 5.544 14,090 +0.02(+0.41%)
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.