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 )

2.680 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 7.400 7.415 7.200 7.282 44,394 -0.13(-1.79%)
Apr 28, 2011 7.422 7.555 7.304 7.415 38,638 +0.00(+0.00%)
Apr 27, 2011 7.274 7.466 7.245 7.415 91,262 +0.11(+1.52%)
Apr 26, 2011 7.400 7.577 7.304 7.304 55,953 +0.02(+0.30%)
Apr 25, 2011 7.429 7.444 7.156 7.282 74,503 -0.15(-1.99%)
Apr 21, 2011 7.407 7.718 7.333 7.429 114,350 +0.04(+0.50%)
Apr 20, 2011 7.489 7.740 7.274 7.392 210,978 -0.01(-0.20%)
Apr 19, 2011 6.698 7.481 6.691 7.407 343,434 +0.72(+10.72%)
Apr 18, 2011 6.550 6.720 6.542 6.690 32,816 +0.11(+1.69%)
Apr 15, 2011 6.668 6.683 6.513 6.579 28,999 -0.07(-1.00%)
Apr 14, 2011 6.542 6.668 6.461 6.646 56,582 +0.07(+1.01%)
Apr 13, 2011 6.727 6.727 6.579 6.579 38,971 -0.10(-1.44%)
Apr 12, 2011 6.860 6.912 6.668 6.675 116,532 -0.37(-5.25%)
Apr 11, 2011 7.060 7.178 6.860 7.045 123,670 -0.03(-0.42%)
Apr 08, 2011 7.023 7.222 6.927 7.075 136,161 +0.13(+1.81%)
Apr 07, 2011 7.119 7.208 6.845 6.949 142,289 -0.16(-2.29%)
Apr 06, 2011 6.551 7.119 6.455 7.112 254,061 +0.56(+8.56%)
Apr 05, 2011 5.903 6.595 5.903 6.551 264,198 +0.55(+9.09%)
Apr 04, 2011 6.005 6.005 5.939 6.005 40,311 +0.01(+0.12%)
Apr 01, 2011 5.939 5.998 5.931 5.998 47,273 +0.01(+0.25%)
Mar 31, 2011 5.961 6.071 5.931 5.983 57,335 +0.03(+0.48%)
Mar 30, 2011 5.953 6.101 5.909 5.954 65,142 +0.00(+0.01%)
Mar 29, 2011 5.946 6.027 5.902 5.953 37,363 -0.01(-0.25%)
Mar 28, 2011 5.968 6.064 5.850 5.968 46,521 -0.01(-0.12%)
Mar 25, 2011 6.093 6.093 5.953 5.975 13,270 -0.11(-1.82%)
Mar 24, 2011 5.990 6.093 5.946 6.086 40,448 +0.10(+1.73%)
Mar 23, 2011 5.916 6.027 5.902 5.983 22,216 +0.04(+0.68%)
Mar 22, 2011 6.012 6.012 5.920 5.942 22,960 -0.07(-1.17%)
Mar 21, 2011 5.953 6.042 5.857 6.012 44,489 +0.07(+1.12%)
Mar 18, 2011 5.975 6.012 5.916 5.946 23,219 +0.01(+0.12%)
Mar 17, 2011 6.027 6.027 5.909 5.939 27,161 +0.00(+0.00%)
Mar 16, 2011 6.034 6.042 5.905 5.939 54,021 -0.07(-1.23%)
Mar 15, 2011 5.865 6.042 5.798 6.012 78,036 +0.09(+1.50%)
Mar 14, 2011 6.012 6.012 5.776 5.924 59,950 -0.16(-2.61%)
Mar 11, 2011 6.079 6.086 5.924 6.082 59,991 -0.00(-0.06%)
Mar 10, 2011 6.130 6.189 5.872 6.086 183,618 -0.08(-1.32%)
Mar 09, 2011 6.160 6.211 6.116 6.167 94,866 -0.04(-0.71%)
Mar 08, 2011 6.108 6.211 6.094 6.211 65,989 +0.10(+1.56%)
Mar 07, 2011 6.197 6.197 6.108 6.116 41,357 -0.03(-0.48%)
Mar 04, 2011 6.160 6.180 6.116 6.145 40,254 +0.01(+0.12%)
Mar 03, 2011 6.101 6.182 6.072 6.138 95,616 +0.10(+1.71%)
Mar 02, 2011 6.130 6.131 6.027 6.035 82,834 -0.10(-1.56%)
Mar 01, 2011 5.799 6.138 5.733 6.130 415,709 +0.37(+6.39%)
Feb 28, 2011 5.851 5.873 5.608 5.762 67,798 -0.06(-1.01%)
Feb 25, 2011 5.718 5.865 5.556 5.821 61,456 +0.14(+2.46%)
Feb 24, 2011 5.807 5.858 5.608 5.682 98,511 -0.14(-2.40%)
Feb 23, 2011 5.888 5.888 5.704 5.821 88,015 +0.04(+0.64%)
Feb 22, 2011 5.821 5.896 5.645 5.785 85,166 -0.10(-1.75%)
Feb 18, 2011 5.483 5.961 5.478 5.888 278,967 +0.44(+8.11%)
Feb 17, 2011 5.299 5.468 5.299 5.446 66,055 +0.15(+2.92%)
Feb 16, 2011 5.321 5.490 5.188 5.291 126,889 -0.02(-0.42%)
Feb 15, 2011 5.409 5.505 5.314 5.314 58,895 -0.13(-2.43%)
Feb 14, 2011 5.358 5.542 5.358 5.446 38,550 +0.11(+2.07%)
Feb 11, 2011 5.446 5.490 5.336 5.336 52,588 -0.12(-2.16%)
Feb 10, 2011 5.520 5.551 5.446 5.453 21,642 -0.09(-1.59%)
Feb 09, 2011 5.461 5.578 5.402 5.542 37,216 +0.06(+1.07%)
Feb 08, 2011 5.483 5.498 5.402 5.483 26,143 +0.04(+0.67%)
Feb 07, 2011 5.454 5.578 5.402 5.446 43,193 -0.01(-0.25%)
Feb 04, 2011 5.593 5.593 5.341 5.460 83,320 -0.04(-0.68%)
Feb 03, 2011 5.439 5.688 5.439 5.498 164,907 +0.12(+2.32%)
Feb 02, 2011 5.373 5.395 5.197 5.373 116,188 -0.01(-0.27%)
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.