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 (%)
Feb 28, 2011 5.834 5.856 5.592 5.746 67,993 -0.06(-1.01%)
Feb 25, 2011 5.702 5.849 5.540 5.805 61,633 +0.14(+2.46%)
Feb 24, 2011 5.790 5.841 5.592 5.665 98,794 -0.14(-2.40%)
Feb 23, 2011 5.871 5.871 5.687 5.805 88,269 +0.04(+0.64%)
Feb 22, 2011 5.805 5.879 5.629 5.768 85,411 -0.10(-1.75%)
Feb 18, 2011 5.467 5.944 5.462 5.871 279,770 +0.44(+8.11%)
Feb 17, 2011 5.284 5.452 5.284 5.430 66,245 +0.15(+2.92%)
Feb 16, 2011 5.306 5.474 5.174 5.276 127,254 -0.02(-0.42%)
Feb 15, 2011 5.394 5.489 5.298 5.298 59,065 -0.13(-2.43%)
Feb 14, 2011 5.342 5.526 5.342 5.430 38,661 +0.11(+2.07%)
Feb 11, 2011 5.430 5.474 5.320 5.320 52,739 -0.12(-2.16%)
Feb 10, 2011 5.504 5.535 5.430 5.438 21,705 -0.09(-1.59%)
Feb 09, 2011 5.445 5.562 5.387 5.526 37,323 +0.06(+1.07%)
Feb 08, 2011 5.467 5.482 5.387 5.467 26,218 +0.04(+0.67%)
Feb 07, 2011 5.438 5.562 5.387 5.431 43,317 -0.01(-0.25%)
Feb 04, 2011 5.577 5.577 5.325 5.444 83,560 -0.04(-0.68%)
Feb 03, 2011 5.423 5.672 5.423 5.482 165,382 +0.12(+2.32%)
Feb 02, 2011 5.357 5.379 5.182 5.357 116,522 -0.01(-0.27%)
Feb 01, 2011 5.343 5.445 5.343 5.372 101,228 +0.07(+1.38%)
Jan 31, 2011 5.270 5.299 5.211 5.299 22,366 +0.04(+0.70%)
Jan 28, 2011 5.350 5.372 5.248 5.262 45,900 -0.11(-2.04%)
Jan 27, 2011 5.328 5.416 5.145 5.372 85,008 +0.06(+1.10%)
Jan 26, 2011 5.306 5.394 5.277 5.314 42,771 +0.01(+0.14%)
Jan 25, 2011 5.460 5.482 5.270 5.306 55,178 -0.19(-3.46%)
Jan 24, 2011 5.504 5.562 5.467 5.497 18,441 -0.01(-0.13%)
Jan 21, 2011 5.240 5.592 5.182 5.504 123,025 +0.35(+6.82%)
Jan 20, 2011 5.343 5.365 5.123 5.153 90,137 -0.23(-4.22%)
Jan 19, 2011 5.526 5.548 5.350 5.379 78,243 -0.15(-2.78%)
Jan 18, 2011 5.526 5.599 5.526 5.533 89,744 -0.06(-1.05%)
Jan 14, 2011 5.533 5.599 5.526 5.592 109,120 +0.04(+0.79%)
Jan 13, 2011 5.540 5.555 5.453 5.548 76,332 -0.01(-0.26%)
Jan 12, 2011 5.658 5.679 5.518 5.562 64,642 -0.07(-1.30%)
Jan 11, 2011 5.672 5.738 5.599 5.636 54,325 +0.01(+0.13%)
Jan 10, 2011 5.540 5.672 5.511 5.628 112,779 +0.07(+1.18%)
Jan 07, 2011 5.621 5.621 5.357 5.562 167,683 -0.10(-1.81%)
Jan 06, 2011 5.899 5.950 5.606 5.665 212,877 -0.26(-4.33%)
Jan 05, 2011 5.899 5.939 5.855 5.921 83,146 -0.01(-0.12%)
Jan 04, 2011 5.972 5.972 5.777 5.928 87,711 -0.05(-0.85%)
Jan 03, 2011 5.979 5.979 5.791 5.979 115,980 +0.04(+0.74%)
Dec 31, 2010 5.811 5.936 5.768 5.936 127,572 +0.09(+1.50%)
Dec 30, 2010 5.906 5.957 5.768 5.848 132,862 -0.08(-1.35%)
Dec 29, 2010 5.884 5.965 5.855 5.928 82,605 +0.04(+0.74%)
Dec 28, 2010 5.914 5.979 5.855 5.884 68,216 +0.00(+0.00%)
Dec 27, 2010 5.928 5.943 5.870 5.884 54,282 -0.04(-0.62%)
Dec 23, 2010 5.969 5.987 5.906 5.921 27,903 -0.01(-0.25%)
Dec 22, 2010 5.936 6.009 5.889 5.936 54,993 -0.02(-0.37%)
Dec 21, 2010 5.899 5.987 5.877 5.957 48,306 +0.05(+0.87%)
Dec 20, 2010 6.060 6.067 5.906 5.906 62,235 -0.15(-2.41%)
Dec 17, 2010 6.038 6.067 5.914 6.052 119,474 +0.00(+0.00%)
Dec 16, 2010 5.957 6.052 5.899 6.052 43,277 +0.07(+1.22%)
Dec 15, 2010 5.936 5.979 5.877 5.979 53,132 +0.01(+0.12%)
Dec 14, 2010 6.016 6.023 5.892 5.972 29,517 -0.02(-0.37%)
Dec 13, 2010 5.979 6.009 5.943 5.994 47,320 +0.01(+0.24%)
Dec 10, 2010 5.979 6.052 5.914 5.979 101,593 -0.02(-0.36%)
Dec 09, 2010 5.979 6.060 5.899 6.001 71,243 +0.04(+0.74%)
Dec 08, 2010 6.110 6.191 5.936 5.957 73,453 -0.17(-2.73%)
Dec 07, 2010 6.198 6.314 6.067 6.125 229,099 +0.07(+1.08%)
Dec 06, 2010 5.936 6.067 5.848 6.059 173,248 +0.10(+1.71%)
Dec 03, 2010 6.059 6.067 5.877 5.957 109,051 -0.06(-0.97%)
Dec 02, 2010 5.994 6.110 5.957 6.016 70,286 +0.01(+0.12%)
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.