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 )

2.570 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 5.414 5.581 5.414 5.513 17,169 +0.06(+1.12%)
Mar 29, 2012 5.406 5.467 5.383 5.452 9,758 +0.04(+0.70%)
Mar 28, 2012 5.414 5.452 5.398 5.414 13,704 +0.02(+0.28%)
Mar 27, 2012 5.459 5.459 5.398 5.398 25,473 -0.04(-0.70%)
Mar 26, 2012 5.429 5.474 5.414 5.436 24,405 +0.01(+0.14%)
Mar 23, 2012 5.543 5.543 5.398 5.429 40,957 -0.09(-1.65%)
Mar 22, 2012 5.596 5.596 5.459 5.520 37,314 -0.14(-2.42%)
Mar 21, 2012 5.703 5.725 5.589 5.657 33,896 -0.01(-0.13%)
Mar 20, 2012 5.398 5.839 5.383 5.665 141,238 +0.21(+3.91%)
Mar 19, 2012 5.459 5.497 5.368 5.452 62,499 -0.01(-0.14%)
Mar 16, 2012 5.604 5.672 5.436 5.459 49,256 -0.15(-2.71%)
Mar 15, 2012 5.619 5.725 5.551 5.611 81,456 +0.02(+0.27%)
Mar 14, 2012 5.801 5.885 5.573 5.596 78,994 -0.20(-3.41%)
Mar 13, 2012 5.672 5.885 5.589 5.794 68,881 +0.17(+3.11%)
Mar 12, 2012 5.703 5.809 5.596 5.619 28,216 -0.11(-1.99%)
Mar 09, 2012 5.786 5.870 5.695 5.733 35,235 +0.00(+0.00%)
Mar 08, 2012 5.756 5.771 5.649 5.733 27,642 +0.04(+0.67%)
Mar 07, 2012 5.642 5.710 5.468 5.695 50,358 +0.14(+2.60%)
Mar 06, 2012 5.559 5.596 5.399 5.551 80,701 -0.07(-1.21%)
Mar 05, 2012 5.725 5.809 5.559 5.619 44,853 -0.15(-2.63%)
Mar 02, 2012 5.877 5.915 5.730 5.771 39,450 -0.14(-2.31%)
Mar 01, 2012 5.718 5.907 5.627 5.907 69,578 +0.30(+5.27%)
Feb 29, 2012 5.794 5.869 5.589 5.612 98,154 -0.17(-3.01%)
Feb 28, 2012 5.831 5.862 5.771 5.786 29,935 -0.04(-0.65%)
Feb 27, 2012 5.854 5.877 5.778 5.824 39,669 -0.02(-0.39%)
Feb 24, 2012 5.801 5.862 5.784 5.847 24,724 +0.05(+0.92%)
Feb 23, 2012 5.687 5.800 5.627 5.794 38,237 +0.13(+2.28%)
Feb 22, 2012 5.680 5.687 5.643 5.665 45,702 +0.01(+0.13%)
Feb 21, 2012 5.703 5.703 5.596 5.657 50,232 +0.02(+0.27%)
Feb 17, 2012 5.687 5.771 5.604 5.642 50,478 -0.02(-0.27%)
Feb 16, 2012 5.740 5.809 5.574 5.657 122,239 -0.06(-1.06%)
Feb 15, 2012 5.756 5.938 5.718 5.718 103,731 -0.03(-0.53%)
Feb 14, 2012 5.869 5.869 5.612 5.748 194,287 -0.01(-0.13%)
Feb 13, 2012 5.210 5.825 5.157 5.756 324,162 +0.57(+10.96%)
Feb 10, 2012 5.232 5.263 5.157 5.187 78,320 -0.06(-1.16%)
Feb 09, 2012 5.346 5.369 5.119 5.248 42,257 -0.12(-2.26%)
Feb 08, 2012 5.399 5.535 5.293 5.369 33,343 +0.03(+0.57%)
Feb 07, 2012 5.233 5.376 5.104 5.339 52,110 +0.12(+2.32%)
Feb 06, 2012 5.263 5.331 5.180 5.218 43,291 -0.08(-1.57%)
Feb 03, 2012 5.384 5.414 5.225 5.301 54,378 -0.03(-0.57%)
Feb 02, 2012 5.422 5.422 5.271 5.331 230,661 -0.15(-2.76%)
Feb 01, 2012 5.339 5.611 5.293 5.482 101,549 +0.16(+2.98%)
Jan 31, 2012 5.293 5.422 5.195 5.324 48,317 +0.04(+0.72%)
Jan 30, 2012 5.331 5.354 5.203 5.286 16,661 -0.20(-3.59%)
Jan 27, 2012 5.195 5.505 5.195 5.482 21,254 +0.05(+0.83%)
Jan 26, 2012 5.603 5.732 5.437 5.437 94,212 -0.08(-1.51%)
Jan 25, 2012 5.286 5.573 5.203 5.520 107,209 +0.19(+3.55%)
Jan 24, 2012 5.339 5.339 5.225 5.331 41,298 -0.01(-0.14%)
Jan 23, 2012 5.324 5.369 5.293 5.339 32,691 +0.05(+0.86%)
Jan 20, 2012 5.006 5.293 4.976 5.293 53,112 +0.27(+5.42%)
Jan 19, 2012 5.013 5.089 4.908 5.021 66,790 +0.11(+2.15%)
Jan 18, 2012 4.930 5.051 4.908 4.915 51,193 -0.08(-1.52%)
Jan 17, 2012 4.983 5.013 4.908 4.991 41,160 +0.02(+0.30%)
Jan 13, 2012 4.877 4.998 4.832 4.976 44,483 +0.05(+1.08%)
Jan 12, 2012 4.998 4.998 4.906 4.923 36,430 -0.03(-0.61%)
Jan 11, 2012 4.840 4.976 4.840 4.953 73,848 +0.13(+2.66%)
Jan 10, 2012 4.696 4.915 4.688 4.824 100,902 +0.15(+3.24%)
Jan 09, 2012 4.628 4.696 4.605 4.673 60,429 +0.06(+1.31%)
Jan 06, 2012 4.802 4.832 4.582 4.613 74,295 -0.17(-3.63%)
Jan 05, 2012 4.809 4.817 4.730 4.787 44,183 -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.