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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2011 5.598 5.695 5.553 5.695 42,489 -0.00(-0.00%)
Oct 28, 2011 5.583 5.695 5.500 5.695 49,102 +0.13(+2.29%)
Oct 27, 2011 5.748 5.748 5.538 5.568 115,227 -0.01(-0.27%)
Oct 26, 2011 5.478 5.613 5.448 5.583 27,440 +0.17(+3.19%)
Oct 25, 2011 5.395 5.643 5.358 5.410 58,335 +0.01(+0.28%)
Oct 24, 2011 5.425 5.436 5.328 5.395 34,380 +0.00(+0.00%)
Oct 21, 2011 5.328 5.455 5.268 5.395 35,588 +0.13(+2.42%)
Oct 20, 2011 5.403 5.508 5.246 5.268 85,658 -0.11(-2.09%)
Oct 19, 2011 5.560 5.598 5.380 5.380 88,654 -0.15(-2.71%)
Oct 18, 2011 5.560 5.665 5.395 5.530 146,615 +0.02(+0.41%)
Oct 17, 2011 5.695 5.695 5.276 5.508 94,998 +0.07(+1.38%)
Oct 14, 2011 5.238 5.845 5.208 5.433 240,266 +0.27(+5.22%)
Oct 13, 2011 4.691 5.246 4.534 5.163 224,941 +0.43(+9.19%)
Oct 12, 2011 4.571 4.729 4.571 4.729 33,306 +0.21(+4.64%)
Oct 11, 2011 4.676 4.773 4.496 4.519 64,422 -0.17(-3.67%)
Oct 10, 2011 4.654 4.788 4.624 4.691 31,044 +0.16(+3.64%)
Oct 07, 2011 4.624 4.684 4.489 4.526 45,841 -0.13(-2.74%)
Oct 06, 2011 4.556 4.684 4.481 4.654 42,745 +0.09(+1.97%)
Oct 05, 2011 4.519 4.631 4.421 4.564 46,491 +0.04(+1.00%)
Oct 04, 2011 4.705 4.750 4.302 4.519 93,388 -0.22(-4.57%)
Oct 03, 2011 5.042 5.079 4.720 4.735 28,561 -0.33(-6.49%)
Sep 30, 2011 4.810 5.094 4.788 5.064 40,412 +0.21(+4.31%)
Sep 29, 2011 5.034 5.034 4.780 4.855 45,643 -0.14(-2.84%)
Sep 28, 2011 5.168 5.168 4.929 4.997 47,199 -0.17(-3.32%)
Sep 27, 2011 4.929 5.258 4.929 5.168 72,374 +0.31(+6.46%)
Sep 26, 2011 5.056 5.056 4.728 4.855 58,606 -0.15(-2.99%)
Sep 23, 2011 5.101 5.101 4.855 5.004 73,119 -0.10(-2.05%)
Sep 22, 2011 5.244 5.288 5.042 5.109 47,798 -0.24(-4.47%)
Sep 21, 2011 5.415 5.497 5.303 5.348 47,704 -0.10(-1.78%)
Sep 20, 2011 5.475 5.676 5.422 5.445 99,258 +0.01(+0.28%)
Sep 19, 2011 5.490 5.505 5.314 5.430 108,063 -0.07(-1.22%)
Sep 16, 2011 5.221 5.566 5.221 5.497 102,966 +0.25(+4.84%)
Sep 15, 2011 5.154 5.243 5.154 5.243 57,313 +0.09(+1.74%)
Sep 14, 2011 5.109 5.295 5.056 5.154 86,518 +0.06(+1.17%)
Sep 13, 2011 5.079 5.139 5.042 5.094 28,060 +0.01(+0.29%)
Sep 12, 2011 5.161 5.213 5.049 5.079 36,542 -0.10(-2.02%)
Sep 09, 2011 5.139 5.281 5.139 5.183 24,038 +0.04(+0.73%)
Sep 08, 2011 5.303 5.340 5.146 5.146 51,648 -0.16(-2.96%)
Sep 07, 2011 5.511 5.519 5.261 5.303 38,079 -0.16(-3.00%)
Sep 06, 2011 4.990 5.541 4.990 5.467 243,578 +0.39(+7.62%)
Sep 02, 2011 5.288 5.355 5.035 5.079 136,410 -0.10(-2.01%)
Sep 01, 2011 5.139 5.251 5.102 5.184 60,015 +0.02(+0.43%)
Aug 31, 2011 5.169 5.273 5.132 5.161 31,071 -0.01(-0.29%)
Aug 30, 2011 5.273 5.332 5.048 5.176 209,019 -0.10(-1.84%)
Aug 29, 2011 5.214 5.318 5.206 5.273 33,245 +0.10(+2.02%)
Aug 26, 2011 5.094 5.214 5.094 5.169 19,472 +0.04(+0.87%)
Aug 25, 2011 5.132 5.251 5.065 5.124 48,988 +0.02(+0.44%)
Aug 24, 2011 4.871 5.102 4.796 5.102 124,423 +0.23(+4.74%)
Aug 23, 2011 4.834 4.893 4.811 4.871 25,441 +0.08(+1.71%)
Aug 22, 2011 4.916 5.020 4.767 4.789 43,080 -0.02(-0.46%)
Aug 19, 2011 4.938 4.990 4.811 4.811 49,284 -0.20(-4.01%)
Aug 18, 2011 4.908 5.050 4.841 5.012 53,365 +0.06(+1.20%)
Aug 17, 2011 5.258 5.258 4.938 4.953 68,604 -0.25(-4.86%)
Aug 16, 2011 5.355 5.377 5.124 5.206 36,777 -0.24(-4.38%)
Aug 15, 2011 5.519 5.519 5.348 5.444 24,703 -0.07(-1.22%)
Aug 12, 2011 5.400 5.571 5.363 5.511 37,043 +0.13(+2.35%)
Aug 11, 2011 5.243 5.497 5.206 5.385 39,667 +0.15(+2.84%)
Aug 10, 2011 4.939 5.355 4.805 5.236 72,867 +0.20(+3.98%)
Aug 09, 2011 5.095 5.131 4.679 5.035 86,267 +0.22(+4.63%)
Aug 08, 2011 5.087 5.132 4.456 4.813 184,181 -0.39(-7.43%)
Aug 05, 2011 5.236 5.332 4.976 5.199 131,963 -0.04(-0.85%)
Aug 04, 2011 5.667 5.667 5.236 5.243 133,361 -0.49(-8.55%)
Aug 03, 2011 5.808 5.860 5.673 5.733 65,616 -0.05(-0.90%)
Aug 02, 2011 5.526 5.875 5.525 5.785 73,021 +0.24(+4.28%)
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.