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 30, 2012 5.429 5.597 5.429 5.529 17,120 +0.06(+1.12%)
Mar 29, 2012 5.422 5.483 5.399 5.468 9,730 +0.04(+0.70%)
Mar 28, 2012 5.429 5.468 5.414 5.429 13,664 +0.02(+0.28%)
Mar 27, 2012 5.475 5.475 5.414 5.414 25,400 -0.04(-0.70%)
Mar 26, 2012 5.445 5.490 5.429 5.452 24,335 +0.01(+0.14%)
Mar 23, 2012 5.559 5.559 5.414 5.445 40,838 -0.09(-1.65%)
Mar 22, 2012 5.612 5.612 5.475 5.536 37,206 -0.14(-2.42%)
Mar 21, 2012 5.719 5.742 5.605 5.673 33,798 -0.01(-0.13%)
Mar 20, 2012 5.414 5.856 5.399 5.681 140,828 +0.21(+3.91%)
Mar 19, 2012 5.475 5.513 5.384 5.468 62,317 -0.01(-0.14%)
Mar 16, 2012 5.620 5.689 5.452 5.475 49,113 -0.15(-2.71%)
Mar 15, 2012 5.635 5.742 5.567 5.628 81,220 +0.02(+0.27%)
Mar 14, 2012 5.818 5.902 5.590 5.612 78,765 -0.20(-3.41%)
Mar 13, 2012 5.689 5.902 5.605 5.811 68,682 +0.18(+3.11%)
Mar 12, 2012 5.719 5.826 5.612 5.635 28,134 -0.11(-1.99%)
Mar 09, 2012 5.803 5.887 5.712 5.750 35,133 +0.00(+0.00%)
Mar 08, 2012 5.773 5.788 5.666 5.750 27,562 +0.04(+0.67%)
Mar 07, 2012 5.658 5.727 5.483 5.712 50,212 +0.14(+2.60%)
Mar 06, 2012 5.575 5.613 5.415 5.567 80,467 -0.07(-1.21%)
Mar 05, 2012 5.742 5.826 5.575 5.636 44,722 -0.15(-2.63%)
Mar 02, 2012 5.894 5.932 5.747 5.788 39,335 -0.14(-2.31%)
Mar 01, 2012 5.734 5.925 5.643 5.925 69,376 +0.30(+5.27%)
Feb 29, 2012 5.810 5.886 5.605 5.628 97,870 -0.17(-3.01%)
Feb 28, 2012 5.848 5.879 5.788 5.803 29,849 -0.04(-0.65%)
Feb 27, 2012 5.871 5.894 5.795 5.841 39,554 -0.02(-0.39%)
Feb 24, 2012 5.818 5.879 5.801 5.864 24,652 +0.05(+0.92%)
Feb 23, 2012 5.704 5.817 5.643 5.810 38,126 +0.13(+2.28%)
Feb 22, 2012 5.696 5.704 5.659 5.681 45,569 +0.01(+0.13%)
Feb 21, 2012 5.719 5.719 5.613 5.674 50,086 +0.02(+0.27%)
Feb 17, 2012 5.704 5.787 5.620 5.658 50,332 -0.02(-0.27%)
Feb 16, 2012 5.757 5.826 5.590 5.674 121,885 -0.06(-1.06%)
Feb 15, 2012 5.772 5.955 5.734 5.734 103,431 -0.03(-0.53%)
Feb 14, 2012 5.886 5.886 5.628 5.765 193,723 -0.01(-0.13%)
Feb 13, 2012 5.225 5.842 5.172 5.772 323,222 +0.57(+10.96%)
Feb 10, 2012 5.248 5.278 5.172 5.202 78,093 -0.06(-1.16%)
Feb 09, 2012 5.362 5.385 5.134 5.263 42,135 -0.12(-2.26%)
Feb 08, 2012 5.415 5.551 5.309 5.385 33,247 +0.03(+0.57%)
Feb 07, 2012 5.248 5.392 5.119 5.354 51,959 +0.12(+2.32%)
Feb 06, 2012 5.278 5.347 5.195 5.233 43,165 -0.08(-1.57%)
Feb 03, 2012 5.400 5.430 5.240 5.316 54,220 -0.03(-0.57%)
Feb 02, 2012 5.438 5.438 5.286 5.347 229,993 -0.15(-2.76%)
Feb 01, 2012 5.354 5.627 5.309 5.498 101,254 +0.16(+2.98%)
Jan 31, 2012 5.309 5.438 5.210 5.339 48,177 +0.04(+0.72%)
Jan 30, 2012 5.347 5.369 5.218 5.301 16,612 -0.20(-3.59%)
Jan 27, 2012 5.210 5.521 5.210 5.498 21,192 +0.05(+0.83%)
Jan 26, 2012 5.620 5.749 5.453 5.453 93,939 -0.08(-1.51%)
Jan 25, 2012 5.301 5.589 5.218 5.536 106,898 +0.19(+3.55%)
Jan 24, 2012 5.354 5.354 5.240 5.347 41,178 -0.01(-0.14%)
Jan 23, 2012 5.339 5.385 5.309 5.354 32,596 +0.05(+0.86%)
Jan 20, 2012 5.021 5.309 4.991 5.309 52,958 +0.27(+5.42%)
Jan 19, 2012 5.028 5.104 4.922 5.036 66,596 +0.11(+2.15%)
Jan 18, 2012 4.945 5.066 4.922 4.929 51,045 -0.08(-1.52%)
Jan 17, 2012 4.998 5.028 4.922 5.005 41,041 +0.02(+0.30%)
Jan 13, 2012 4.892 5.013 4.846 4.990 44,354 +0.05(+1.08%)
Jan 12, 2012 5.013 5.013 4.920 4.937 36,324 -0.03(-0.61%)
Jan 11, 2012 4.854 4.990 4.854 4.967 73,634 +0.13(+2.66%)
Jan 10, 2012 4.710 4.929 4.702 4.838 100,610 +0.15(+3.24%)
Jan 09, 2012 4.641 4.710 4.619 4.687 60,254 +0.06(+1.31%)
Jan 06, 2012 4.816 4.846 4.596 4.626 74,079 -0.17(-3.63%)
Jan 05, 2012 4.823 4.831 4.744 4.801 44,055 -0.02(-0.47%)
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.