Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 6.533 6.668 6.426 6.447 223,430 -0.09(-1.42%)
Apr 29, 2010 6.597 6.618 6.476 6.540 158,805 -0.01(-0.11%)
Apr 28, 2010 6.668 6.718 6.397 6.547 115,624 -0.04(-0.54%)
Apr 27, 2010 6.804 6.996 6.540 6.582 155,730 -0.35(-5.04%)
Apr 26, 2010 7.025 7.132 6.875 6.932 99,252 -0.02(-0.31%)
Apr 23, 2010 7.132 7.246 6.882 6.953 144,236 -0.19(-2.60%)
Apr 22, 2010 6.968 7.246 6.968 7.139 149,671 +0.02(+0.30%)
Apr 21, 2010 7.003 7.132 6.825 7.117 106,244 +0.14(+2.04%)
Apr 20, 2010 6.896 7.096 6.896 6.975 92,362 +0.11(+1.56%)
Apr 19, 2010 7.210 7.410 6.825 6.868 193,416 -0.41(-5.68%)
Apr 16, 2010 7.395 7.438 7.153 7.281 117,141 -0.13(-1.73%)
Apr 15, 2010 7.388 7.474 7.274 7.410 86,597 +0.03(+0.39%)
Apr 14, 2010 7.253 7.431 7.139 7.381 119,919 +0.15(+2.07%)
Apr 13, 2010 7.089 7.274 7.025 7.231 85,076 +0.09(+1.20%)
Apr 12, 2010 7.210 7.331 7.132 7.146 82,030 -0.06(-0.89%)
Apr 09, 2010 7.182 7.338 7.103 7.210 134,907 +0.02(+0.30%)
Apr 08, 2010 7.132 7.310 7.103 7.189 69,877 -0.01(-0.20%)
Apr 07, 2010 7.295 7.402 7.118 7.203 121,188 -0.13(-1.75%)
Apr 06, 2010 7.274 7.452 7.267 7.331 74,968 +0.01(+0.19%)
Apr 05, 2010 7.011 7.395 7.011 7.317 174,636 +0.29(+4.15%)
Apr 01, 2010 7.110 7.025 7.025 7.025 119,564 -0.01(-0.20%)
Mar 31, 2010 7.082 7.189 7.025 7.039 105,021 -0.08(-1.10%)
Mar 30, 2010 7.274 7.295 6.997 7.118 128,956 -0.21(-2.82%)
Mar 29, 2010 7.217 7.352 7.118 7.324 68,131 +0.14(+1.98%)
Mar 26, 2010 7.224 7.423 7.139 7.182 76,523 -0.03(-0.39%)
Mar 25, 2010 7.352 7.473 7.196 7.210 107,768 -0.09(-1.17%)
Mar 24, 2010 7.445 7.530 7.267 7.295 103,966 -0.23(-3.12%)
Mar 23, 2010 7.502 7.587 7.210 7.530 105,534 +0.04(+0.47%)
Mar 22, 2010 7.317 7.545 7.046 7.495 121,945 +0.08(+1.06%)
Mar 19, 2010 7.922 8.078 7.389 7.416 171,807 -0.43(-5.53%)
Mar 18, 2010 8.185 8.199 7.829 7.851 60,758 -0.25(-3.08%)
Mar 17, 2010 7.865 8.206 7.751 8.100 195,514 +0.27(+3.45%)
Mar 16, 2010 7.644 7.836 7.473 7.829 72,910 +0.25(+3.29%)
Mar 15, 2010 7.563 7.779 7.495 7.580 67,584 -0.19(-2.47%)
Mar 12, 2010 7.922 7.922 7.716 7.772 30,652 -0.12(-1.53%)
Mar 11, 2010 7.644 7.922 7.473 7.893 62,766 +0.18(+2.31%)
Mar 10, 2010 7.915 8.171 7.623 7.715 118,164 -0.20(-2.52%)
Mar 09, 2010 7.673 8.189 7.653 7.915 142,559 +0.23(+2.96%)
Mar 08, 2010 7.943 7.943 7.530 7.687 121,895 -0.16(-2.09%)
Mar 05, 2010 7.524 7.929 7.474 7.851 172,352 +0.41(+5.54%)
Mar 04, 2010 7.218 7.531 7.190 7.439 91,949 +0.22(+3.05%)
Mar 03, 2010 7.318 7.531 7.012 7.218 137,547 -0.06(-0.78%)
Mar 02, 2010 6.785 7.439 6.785 7.275 172,376 +0.50(+7.34%)
Mar 01, 2010 6.920 7.012 6.714 6.778 94,235 -0.10(-1.45%)
Feb 26, 2010 6.998 7.062 6.835 6.877 81,014 -0.11(-1.63%)
Feb 25, 2010 6.550 6.991 6.465 6.991 171,759 +0.33(+5.02%)
Feb 24, 2010 6.785 6.870 6.579 6.657 82,952 -0.06(-0.95%)
Feb 23, 2010 6.792 6.941 6.622 6.721 90,995 -0.06(-0.94%)
Feb 22, 2010 7.005 7.025 6.707 6.785 71,345 -0.21(-3.05%)
Feb 19, 2010 6.870 7.062 6.714 6.998 61,309 +0.12(+1.76%)
Feb 18, 2010 6.877 6.891 6.600 6.877 125,872 -0.07(-1.02%)
Feb 17, 2010 7.282 7.353 6.884 6.948 103,020 -0.32(-4.40%)
Feb 16, 2010 7.225 7.460 7.197 7.268 166,597 +0.20(+2.81%)
Feb 12, 2010 6.927 7.069 7.069 7.069 98,668 +0.06(+0.81%)
Feb 11, 2010 6.742 7.076 6.607 7.012 136,473 +0.23(+3.46%)
Feb 10, 2010 6.735 6.827 6.643 6.778 57,145 +0.00(+0.00%)
Feb 09, 2010 6.913 6.920 6.536 6.778 94,517 +0.11(+1.60%)
Feb 08, 2010 6.522 7.062 6.465 6.671 197,631 +0.08(+1.19%)
Feb 05, 2010 6.295 6.607 6.253 6.593 177,965 +0.28(+4.38%)
Feb 04, 2010 6.728 6.728 6.281 6.317 190,783 -0.47(-6.90%)
Feb 03, 2010 6.898 6.962 6.735 6.785 73,386 -0.12(-1.75%)
Feb 02, 2010 6.912 6.969 6.756 6.905 129,357 +0.04(+0.52%)
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.