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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2011 4.568 4.565 4.508 4.545 41,170 -0.02(-0.49%)
Dec 29, 2011 4.530 4.583 4.470 4.568 76,611 +0.07(+1.51%)
Dec 28, 2011 4.583 4.606 4.500 4.500 62,439 -0.10(-2.13%)
Dec 27, 2011 4.644 4.734 4.583 4.598 31,207 -0.03(-0.65%)
Dec 23, 2011 4.607 4.674 4.530 4.628 49,733 -0.07(-1.44%)
Dec 21, 2011 4.591 4.734 4.553 4.696 36,461 +0.10(+2.13%)
Dec 20, 2011 4.613 4.741 4.553 4.598 158,865 +0.02(+0.49%)
Dec 19, 2011 4.576 4.659 4.553 4.576 76,443 -0.04(-0.82%)
Dec 16, 2011 4.741 4.772 4.613 4.613 75,446 -0.16(-3.32%)
Dec 15, 2011 4.787 4.839 4.696 4.772 33,493 -0.01(-0.16%)
Dec 14, 2011 4.809 4.855 4.606 4.779 59,395 -0.08(-1.55%)
Dec 13, 2011 4.900 4.953 4.787 4.855 33,169 -0.01(-0.16%)
Dec 12, 2011 4.855 4.885 4.794 4.862 38,294 +0.04(+0.78%)
Dec 09, 2011 4.824 4.860 4.666 4.824 81,344 +0.09(+1.91%)
Dec 08, 2011 4.779 4.930 4.734 4.734 63,315 -0.11(-2.33%)
Dec 07, 2011 4.862 4.982 4.764 4.847 68,313 -0.05(-1.07%)
Dec 06, 2011 4.982 4.997 4.742 4.900 88,004 -0.09(-1.81%)
Dec 05, 2011 5.050 5.200 4.907 4.990 51,191 -0.02(-0.45%)
Dec 02, 2011 5.140 5.185 5.005 5.012 44,900 -0.08(-1.48%)
Dec 01, 2011 5.133 5.320 5.005 5.088 50,242 -0.08(-1.46%)
Nov 30, 2011 4.900 5.283 4.809 5.163 144,623 +0.36(+7.51%)
Nov 29, 2011 4.704 4.892 4.622 4.802 76,090 +0.08(+1.59%)
Nov 28, 2011 4.809 4.899 4.682 4.727 31,219 +0.01(+0.16%)
Nov 25, 2011 4.802 4.832 4.697 4.719 18,341 -0.05(-0.95%)
Nov 23, 2011 4.817 4.960 4.734 4.764 47,872 -0.14(-2.91%)
Nov 22, 2011 4.817 5.042 4.810 4.907 108,906 -0.27(-5.22%)
Nov 21, 2011 5.283 5.351 5.095 5.178 76,832 -0.16(-2.96%)
Nov 18, 2011 5.298 5.348 5.193 5.335 11,601 +0.02(+0.42%)
Nov 17, 2011 5.253 5.335 5.193 5.313 21,291 +0.05(+0.86%)
Nov 16, 2011 5.275 5.320 5.148 5.268 26,558 -0.02(-0.43%)
Nov 15, 2011 5.335 5.358 5.230 5.290 42,463 -0.04(-0.71%)
Nov 14, 2011 5.448 5.471 5.254 5.328 30,662 -0.08(-1.53%)
Nov 11, 2011 5.320 5.418 5.296 5.411 27,906 +0.16(+3.00%)
Nov 10, 2011 5.298 5.351 5.230 5.253 48,950 -0.02(-0.43%)
Nov 09, 2011 5.335 5.403 5.245 5.275 28,945 -0.07(-1.27%)
Nov 08, 2011 5.350 5.422 5.283 5.343 89,588 -0.01(-0.14%)
Nov 07, 2011 5.755 5.755 5.291 5.350 56,782 +0.03(+0.56%)
Nov 04, 2011 5.530 5.685 5.321 5.321 132,261 -0.41(-7.19%)
Nov 03, 2011 5.695 5.763 5.545 5.733 41,470 +0.07(+1.19%)
Nov 02, 2011 5.530 5.687 5.440 5.665 32,088 +0.19(+3.42%)
Nov 01, 2011 5.635 5.635 5.418 5.478 84,298 -0.22(-3.81%)
Oct 31, 2011 5.598 5.695 5.553 5.695 42,489 -0.00(-0.00%)
Oct 28, 2011 5.583 5.695 5.500 5.695 49,102 +0.13(+2.29%)
Oct 27, 2011 5.748 5.748 5.538 5.568 115,227 -0.01(-0.27%)
Oct 26, 2011 5.478 5.613 5.448 5.583 27,440 +0.17(+3.19%)
Oct 25, 2011 5.395 5.643 5.358 5.410 58,335 +0.01(+0.28%)
Oct 24, 2011 5.425 5.436 5.328 5.395 34,380 +0.00(+0.00%)
Oct 21, 2011 5.328 5.455 5.268 5.395 35,588 +0.13(+2.42%)
Oct 20, 2011 5.403 5.508 5.246 5.268 85,658 -0.11(-2.09%)
Oct 19, 2011 5.560 5.598 5.380 5.380 88,654 -0.15(-2.71%)
Oct 18, 2011 5.560 5.665 5.395 5.530 146,615 +0.02(+0.41%)
Oct 17, 2011 5.695 5.695 5.276 5.508 94,998 +0.07(+1.38%)
Oct 14, 2011 5.238 5.845 5.208 5.433 240,266 +0.27(+5.22%)
Oct 13, 2011 4.691 5.246 4.534 5.163 224,941 +0.43(+9.19%)
Oct 12, 2011 4.571 4.729 4.571 4.729 33,306 +0.21(+4.64%)
Oct 11, 2011 4.676 4.773 4.496 4.519 64,422 -0.17(-3.67%)
Oct 10, 2011 4.654 4.788 4.624 4.691 31,044 +0.16(+3.64%)
Oct 07, 2011 4.624 4.684 4.489 4.526 45,841 -0.13(-2.74%)
Oct 06, 2011 4.556 4.684 4.481 4.654 42,745 +0.09(+1.97%)
Oct 05, 2011 4.519 4.631 4.421 4.564 46,491 +0.04(+1.00%)
Oct 04, 2011 4.705 4.750 4.302 4.519 93,388 -0.22(-4.57%)
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.