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 (%)
Jul 31, 2012 3.579 3.773 3.567 3.649 49,437 +0.05(+1.29%)
Jul 30, 2012 3.478 3.757 3.417 3.602 56,176 +0.14(+4.03%)
Jul 27, 2012 3.370 3.471 3.339 3.463 43,659 +0.12(+3.71%)
Jul 26, 2012 3.378 3.416 3.292 3.339 29,056 -0.05(-1.37%)
Jul 25, 2012 3.292 3.385 3.254 3.385 15,492 +0.12(+3.80%)
Jul 24, 2012 3.231 3.331 3.215 3.261 11,974 +0.02(+0.72%)
Jul 23, 2012 3.184 3.285 3.184 3.238 18,341 +0.06(+1.95%)
Jul 20, 2012 3.200 3.268 3.176 3.176 15,412 -0.05(-1.68%)
Jul 19, 2012 3.246 3.285 3.207 3.231 11,761 -0.01(-0.24%)
Jul 18, 2012 3.169 3.246 3.164 3.238 8,103 +0.05(+1.70%)
Jul 17, 2012 3.223 3.223 3.176 3.184 11,404 +0.00(+0.00%)
Jul 16, 2012 3.231 3.254 3.176 3.184 14,298 -0.03(-0.96%)
Jul 13, 2012 3.300 3.331 3.192 3.215 14,887 -0.05(-1.66%)
Jul 12, 2012 3.223 3.323 3.177 3.269 26,766 +0.03(+0.96%)
Jul 11, 2012 3.246 3.285 3.145 3.238 12,311 +0.02(+0.48%)
Jul 10, 2012 3.215 3.231 3.200 3.223 2,843 -0.01(-0.24%)
Jul 09, 2012 3.223 3.254 3.207 3.231 16,393 +0.01(+0.24%)
Jul 06, 2012 3.308 3.354 3.161 3.223 22,997 -0.06(-1.75%)
Jul 05, 2012 3.354 3.354 3.254 3.280 45,190 -0.07(-1.99%)
Jul 03, 2012 3.354 3.354 3.239 3.347 21,700 +0.02(+0.46%)
Jul 02, 2012 3.370 3.416 3.239 3.331 39,731 -0.04(-1.14%)
Jun 29, 2012 3.308 3.413 3.192 3.370 25,535 +0.12(+3.55%)
Jun 28, 2012 3.108 3.262 3.092 3.254 31,871 +0.13(+4.20%)
Jun 27, 2012 3.324 3.378 3.069 3.123 148,619 -0.20(-6.03%)
Jun 26, 2012 3.617 3.617 3.300 3.324 133,917 -0.29(-7.91%)
Jun 25, 2012 3.524 3.671 3.478 3.609 34,037 +0.08(+2.18%)
Jun 22, 2012 3.578 3.596 3.524 3.532 55,959 -0.05(-1.29%)
Jun 21, 2012 3.547 3.593 3.509 3.578 30,984 +0.02(+0.43%)
Jun 20, 2012 3.671 3.671 3.547 3.563 22,044 -0.12(-3.35%)
Jun 19, 2012 3.432 3.694 3.385 3.686 60,053 +0.27(+7.90%)
Jun 18, 2012 3.470 3.570 3.331 3.416 66,039 -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 3.539 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 3.539 3.539 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 3.455 109,372 -0.12(-3.43%)
Jun 05, 2012 3.424 3.639 3.393 3.578 73,295 +0.14(+4.02%)
Jun 04, 2012 3.792 3.800 3.439 3.439 90,968 -0.33(-8.76%)
Jun 01, 2012 3.762 3.813 3.762 3.769 66,632 -0.08(-2.00%)
May 31, 2012 3.839 3.892 3.762 3.846 89,694 +0.02(+0.60%)
May 30, 2012 3.946 4.077 3.785 3.823 55,130 -0.15(-3.67%)
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 49,047 +0.06(+1.58%)
May 24, 2012 3.938 3.977 3.862 3.885 47,355 -0.02(-0.39%)
May 23, 2012 3.716 3.969 3.708 3.900 80,228 +0.05(+1.40%)
May 22, 2012 3.946 4.023 3.839 3.846 41,410 -0.10(-2.53%)
May 21, 2012 3.723 3.946 3.723 3.946 51,057 +0.18(+4.90%)
May 18, 2012 3.892 3.892 3.762 3.762 64,588 -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 3.854 102,760 -0.03(-0.79%)
May 15, 2012 3.969 3.969 3.772 3.885 94,329 -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 91,320 +0.02(+0.60%)
May 09, 2012 3.571 3.969 3.517 3.862 224,310 -0.04(-0.98%)
May 08, 2012 4.404 4.509 3.678 3.900 249,777 -0.55(-12.37%)
May 07, 2012 4.565 4.565 4.404 4.450 67,899 -0.15(-3.16%)
May 04, 2012 5.001 5.031 4.596 4.596 105,335 -0.41(-8.10%)
May 03, 2012 5.261 5.265 4.986 5.001 83,148 -0.37(-6.84%)
May 02, 2012 5.391 5.429 5.291 5.368 23,304 -0.02(-0.28%)
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.