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 )

2.580 +0.050 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 3.223 3.325 3.111 3.283 26,207 +0.11(+3.55%)
Jun 28, 2012 3.028 3.178 3.013 3.171 32,711 +0.13(+4.20%)
Jun 27, 2012 3.238 3.291 2.990 3.043 152,534 -0.20(-6.03%)
Jun 26, 2012 3.524 3.524 3.216 3.238 137,445 -0.28(-7.91%)
Jun 25, 2012 3.434 3.576 3.389 3.516 34,933 +0.08(+2.18%)
Jun 22, 2012 3.486 3.504 3.434 3.441 57,433 -0.05(-1.29%)
Jun 21, 2012 3.456 3.501 3.419 3.486 31,800 +0.02(+0.43%)
Jun 20, 2012 3.576 3.577 3.456 3.471 22,625 -0.12(-3.35%)
Jun 19, 2012 3.343 3.599 3.298 3.591 61,635 +0.26(+7.90%)
Jun 18, 2012 3.381 3.479 3.246 3.328 67,779 -0.07(-1.99%)
Jun 15, 2012 3.434 3.434 3.381 3.396 16,313 -0.05(-1.53%)
Jun 14, 2012 3.500 3.500 3.404 3.449 19,349 +0.02(+0.44%)
Jun 13, 2012 3.404 3.471 3.404 3.434 14,137 +0.00(+0.00%)
Jun 12, 2012 3.516 3.516 3.404 3.434 37,803 -0.05(-1.30%)
Jun 11, 2012 3.456 3.531 3.381 3.479 29,434 +0.04(+1.09%)
Jun 08, 2012 3.449 3.449 3.336 3.441 26,250 +0.01(+0.22%)
Jun 07, 2012 3.396 3.434 3.291 3.434 59,925 +0.07(+2.01%)
Jun 06, 2012 3.523 3.531 3.344 3.366 112,254 -0.12(-3.43%)
Jun 05, 2012 3.336 3.546 3.306 3.486 75,226 +0.13(+4.02%)
Jun 04, 2012 3.695 3.703 3.351 3.351 93,365 -0.32(-8.76%)
Jun 01, 2012 3.665 3.716 3.665 3.673 68,387 -0.07(-2.00%)
May 31, 2012 3.740 3.792 3.665 3.747 92,057 +0.02(+0.60%)
May 30, 2012 3.845 3.972 3.688 3.725 56,583 -0.14(-3.68%)
May 29, 2012 3.845 4.047 3.845 3.867 58,294 +0.02(+0.58%)
May 25, 2012 3.777 3.920 3.777 3.845 50,339 +0.06(+1.58%)
May 24, 2012 3.837 3.875 3.762 3.785 48,603 -0.01(-0.39%)
May 23, 2012 3.620 3.867 3.613 3.800 82,342 +0.05(+1.40%)
May 22, 2012 3.845 3.920 3.741 3.747 42,501 -0.10(-2.53%)
May 21, 2012 3.628 3.845 3.628 3.845 52,402 +0.18(+4.90%)
May 18, 2012 3.792 3.792 3.665 3.665 66,290 -0.13(-3.35%)
May 17, 2012 3.770 3.822 3.680 3.792 42,378 +0.04(+1.00%)
May 16, 2012 3.800 3.905 3.665 3.755 105,468 -0.03(-0.79%)
May 15, 2012 3.867 3.867 3.675 3.785 96,814 -0.11(-2.88%)
May 14, 2012 3.994 4.107 3.852 3.897 34,409 -0.16(-3.87%)
May 11, 2012 3.785 4.203 3.785 4.054 64,988 +0.27(+7.11%)
May 10, 2012 3.755 3.896 3.665 3.785 93,726 +0.02(+0.60%)
May 09, 2012 3.479 3.867 3.427 3.762 230,220 -0.04(-0.98%)
May 08, 2012 4.291 4.394 3.584 3.800 256,358 -0.54(-12.37%)
May 07, 2012 4.448 4.448 4.291 4.336 69,687 -0.14(-3.16%)
May 04, 2012 4.873 4.902 4.478 4.478 108,110 -0.39(-8.10%)
May 03, 2012 5.126 5.130 4.858 4.873 85,339 -0.36(-6.84%)
May 02, 2012 5.253 5.290 5.156 5.230 23,918 -0.01(-0.28%)
May 01, 2012 5.253 5.270 5.112 5.245 19,264 +0.01(+0.28%)
Apr 30, 2012 5.245 5.275 5.133 5.230 20,173 -0.04(-0.71%)
Apr 27, 2012 5.215 5.282 5.156 5.267 12,348 -0.01(-0.14%)
Apr 26, 2012 5.163 5.275 5.103 5.275 23,095 +0.07(+1.43%)
Apr 25, 2012 5.230 5.267 5.126 5.200 20,691 -0.01(-0.29%)
Apr 24, 2012 5.327 5.327 5.148 5.215 19,910 -0.13(-2.51%)
Apr 23, 2012 5.439 5.439 5.193 5.349 43,844 -0.12(-2.18%)
Apr 20, 2012 5.409 5.603 5.364 5.469 39,744 +0.07(+1.24%)
Apr 19, 2012 5.357 5.402 5.334 5.402 17,148 +0.07(+1.40%)
Apr 18, 2012 5.282 5.327 5.200 5.327 9,932 +0.04(+0.85%)
Apr 17, 2012 5.282 5.372 5.171 5.282 27,840 +0.01(+0.28%)
Apr 16, 2012 5.156 5.297 5.133 5.267 23,985 +0.13(+2.46%)
Apr 13, 2012 5.200 5.253 5.141 5.141 15,744 -0.06(-1.15%)
Apr 12, 2012 5.185 5.312 5.141 5.200 27,691 +0.01(+0.29%)
Apr 11, 2012 5.349 5.349 5.185 5.185 15,120 -0.02(-0.43%)
Apr 10, 2012 5.267 5.334 5.193 5.208 24,125 -0.10(-1.83%)
Apr 09, 2012 5.320 5.379 5.238 5.305 42,906 -0.10(-1.93%)
Apr 05, 2012 5.368 5.491 5.327 5.409 30,166 +0.04(+0.83%)
Apr 04, 2012 5.349 5.387 5.253 5.364 47,042 -0.04(-0.69%)
Apr 03, 2012 5.335 5.424 5.335 5.401 14,462 +0.02(+0.41%)
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.