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 )

2.638 -0.032 (-1.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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, 2010 5.828 5.953 5.784 5.953 127,206 +0.09(+1.50%)
Dec 30, 2010 5.923 5.975 5.784 5.865 132,481 -0.08(-1.35%)
Dec 29, 2010 5.901 5.982 5.872 5.945 82,368 +0.04(+0.74%)
Dec 28, 2010 5.931 5.997 5.872 5.901 68,020 +0.00(+0.00%)
Dec 27, 2010 5.945 5.960 5.887 5.901 54,126 -0.04(-0.62%)
Dec 23, 2010 5.986 6.004 5.923 5.938 27,823 -0.01(-0.25%)
Dec 22, 2010 5.953 6.026 5.906 5.953 54,835 -0.02(-0.37%)
Dec 21, 2010 5.916 6.004 5.894 5.975 48,167 +0.05(+0.87%)
Dec 20, 2010 6.077 6.084 5.923 5.923 62,056 -0.15(-2.41%)
Dec 17, 2010 6.055 6.084 5.931 6.070 119,132 +0.00(+0.00%)
Dec 16, 2010 5.975 6.070 5.916 6.070 43,152 +0.07(+1.22%)
Dec 15, 2010 5.953 5.997 5.894 5.997 52,979 +0.01(+0.12%)
Dec 14, 2010 6.033 6.041 5.909 5.989 29,432 -0.02(-0.37%)
Dec 13, 2010 5.997 6.026 5.960 6.011 47,184 +0.01(+0.24%)
Dec 10, 2010 5.997 6.070 5.931 5.997 101,301 -0.02(-0.36%)
Dec 09, 2010 5.997 6.077 5.916 6.019 71,039 +0.04(+0.74%)
Dec 08, 2010 6.128 6.208 5.953 5.975 73,242 -0.17(-2.73%)
Dec 07, 2010 6.216 6.333 6.084 6.143 228,441 +0.07(+1.08%)
Dec 06, 2010 5.953 6.084 5.865 6.077 172,751 +0.10(+1.71%)
Dec 03, 2010 6.077 6.084 5.894 5.975 108,738 -0.06(-0.97%)
Dec 02, 2010 6.011 6.128 5.975 6.033 70,085 +0.01(+0.12%)
Dec 01, 2010 6.106 6.420 6.004 6.026 149,659 +0.07(+1.23%)
Nov 30, 2010 5.975 6.106 5.916 5.953 79,266 -0.08(-1.33%)
Nov 29, 2010 5.931 6.070 5.814 6.033 85,723 +0.06(+0.98%)
Nov 26, 2010 5.850 5.989 5.843 5.975 34,138 +0.04(+0.74%)
Nov 24, 2010 6.011 5.931 5.931 5.931 86,693 +0.01(+0.25%)
Nov 23, 2010 6.018 6.040 5.909 5.916 58,501 -0.16(-2.64%)
Nov 22, 2010 6.099 6.318 5.975 6.077 99,270 -0.09(-1.54%)
Nov 19, 2010 6.150 6.201 5.953 6.172 91,689 +0.03(+0.48%)
Nov 18, 2010 6.026 6.296 5.960 6.143 103,974 +0.22(+3.70%)
Nov 17, 2010 5.953 6.121 5.865 5.924 103,716 -0.04(-0.73%)
Nov 16, 2010 6.135 6.135 5.876 5.967 182,622 -0.19(-3.08%)
Nov 15, 2010 6.143 6.325 6.143 6.157 118,095 +0.02(+0.36%)
Nov 12, 2010 6.303 6.413 6.092 6.135 123,425 -0.22(-3.39%)
Nov 11, 2010 6.471 6.793 6.289 6.351 243,917 -0.17(-2.63%)
Nov 10, 2010 6.135 6.566 5.850 6.522 410,699 +0.36(+5.81%)
Nov 09, 2010 6.121 6.852 6.062 6.164 975,534 +0.07(+1.08%)
Nov 08, 2010 5.982 6.121 5.967 6.099 115,904 +0.04(+0.72%)
Nov 05, 2010 6.128 6.150 6.011 6.055 150,199 +0.01(+0.24%)
Nov 04, 2010 6.157 6.201 5.924 6.040 247,753 +0.10(+1.72%)
Nov 03, 2010 5.764 5.946 5.749 5.938 81,265 +0.15(+2.64%)
Nov 02, 2010 5.851 5.902 5.731 5.785 75,458 -0.05(-0.87%)
Nov 01, 2010 5.829 6.033 5.800 5.836 93,582 +0.08(+1.39%)
Oct 29, 2010 5.698 5.909 5.698 5.756 140,412 +0.01(+0.13%)
Oct 28, 2010 5.720 5.793 5.600 5.749 104,260 +0.07(+1.15%)
Oct 27, 2010 5.902 5.902 5.603 5.683 281,597 -0.38(-6.25%)
Oct 25, 2010 6.084 6.244 5.989 6.062 181,018 -0.01(-0.12%)
Oct 22, 2010 6.339 6.368 5.989 6.070 252,749 -0.20(-3.25%)
Oct 21, 2010 5.902 6.703 5.902 6.274 776,557 +0.37(+6.30%)
Oct 20, 2010 5.829 6.004 5.727 5.902 161,903 +0.09(+1.63%)
Oct 19, 2010 5.938 6.026 5.756 5.807 224,566 -0.22(-3.63%)
Oct 18, 2010 5.909 6.135 5.771 6.026 166,543 +0.11(+1.85%)
Oct 15, 2010 6.026 6.113 5.778 5.917 270,353 -0.07(-1.10%)
Oct 14, 2010 6.252 6.252 5.975 5.982 256,668 -0.28(-4.53%)
Oct 13, 2010 6.186 6.376 6.128 6.266 217,810 +0.19(+3.12%)
Oct 12, 2010 6.201 6.259 5.982 6.077 475,456 -0.21(-3.36%)
Oct 11, 2010 6.208 6.470 6.040 6.288 254,400 +0.10(+1.65%)
Oct 08, 2010 6.128 6.376 5.975 6.186 505,520 +0.07(+1.07%)
Oct 07, 2010 5.764 6.295 5.756 6.121 1,328,210 +0.40(+7.01%)
Oct 06, 2010 4.984 5.749 4.984 5.720 660,842 +0.75(+15.10%)
Oct 05, 2010 4.664 5.020 4.606 4.969 626,165 +0.35(+7.55%)
Oct 04, 2010 4.621 4.701 4.562 4.621 126,806 -0.04(-0.78%)
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.