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 (%)
Jun 30, 2011 5.385 5.430 5.319 5.341 26,540 -0.01(-0.28%)
Jun 29, 2011 5.385 5.548 5.319 5.356 85,174 -0.07(-1.23%)
Jun 28, 2011 5.259 5.452 5.193 5.422 64,563 +0.15(+2.81%)
Jun 27, 2011 5.178 5.393 5.151 5.274 48,252 +0.13(+2.45%)
Jun 24, 2011 5.237 5.281 5.148 5.148 106,132 -0.07(-1.28%)
Jun 23, 2011 5.252 5.304 5.185 5.215 46,287 -0.08(-1.54%)
Jun 22, 2011 5.422 5.548 5.259 5.296 68,995 -0.17(-3.12%)
Jun 21, 2011 5.437 5.519 5.267 5.467 52,023 +0.06(+1.10%)
Jun 20, 2011 5.185 5.489 5.104 5.407 200,982 -0.02(-0.41%)
Jun 17, 2011 5.178 5.430 5.141 5.430 104,704 +0.28(+5.47%)
Jun 16, 2011 5.252 5.267 5.048 5.148 77,464 -0.11(-2.11%)
Jun 15, 2011 5.133 5.281 5.074 5.259 50,672 +0.08(+1.57%)
Jun 14, 2011 5.267 5.267 5.089 5.178 140,255 -0.04(-0.85%)
Jun 13, 2011 5.489 5.489 4.978 5.222 305,762 -0.25(-4.60%)
Jun 10, 2011 5.489 5.570 5.348 5.474 97,320 -0.01(-0.14%)
Jun 09, 2011 5.385 5.570 5.385 5.481 37,640 +0.10(+1.93%)
Jun 08, 2011 5.429 5.489 5.282 5.378 116,878 -0.06(-1.09%)
Jun 07, 2011 5.429 5.629 5.378 5.437 86,901 +0.01(+0.14%)
Jun 06, 2011 5.444 5.599 5.370 5.429 111,622 -0.07(-1.34%)
Jun 03, 2011 5.658 5.673 5.393 5.503 171,478 -0.48(-8.02%)
May 24, 2011 6.102 6.146 5.895 5.984 57,386 -0.08(-1.34%)
May 23, 2011 5.947 6.131 5.887 6.065 53,419 -0.02(-0.36%)
May 20, 2011 6.013 6.087 5.984 6.087 29,280 +0.03(+0.49%)
May 19, 2011 6.131 6.190 5.991 6.057 47,925 -0.13(-2.03%)
May 18, 2011 5.592 6.220 5.540 6.183 237,957 +0.63(+11.30%)
May 17, 2011 6.220 6.264 5.444 5.555 754,322 -0.71(-11.32%)
May 16, 2011 6.545 6.567 6.213 6.264 81,734 -0.35(-5.25%)
May 13, 2011 6.648 6.781 6.582 6.611 40,030 -0.05(-0.78%)
May 12, 2011 6.885 6.907 6.619 6.663 109,514 -0.24(-3.53%)
May 11, 2011 7.114 7.225 6.885 6.907 54,997 -0.26(-3.61%)
May 10, 2011 7.165 7.254 7.099 7.165 45,792 +0.01(+0.10%)
May 09, 2011 6.796 7.217 6.545 7.158 64,487 +0.35(+5.21%)
May 06, 2011 6.981 7.047 6.641 6.803 84,656 -0.06(-0.86%)
May 05, 2011 7.010 7.084 6.686 6.863 126,098 -0.17(-2.41%)
May 04, 2011 7.187 7.268 6.871 7.032 158,316 -0.17(-2.35%)
May 03, 2011 7.017 7.275 7.010 7.202 92,801 +0.14(+1.98%)
May 02, 2011 7.194 7.305 7.025 7.062 56,502 -0.20(-2.74%)
Apr 29, 2011 7.379 7.393 7.180 7.261 44,521 -0.13(-1.79%)
Apr 28, 2011 7.401 7.533 7.283 7.393 38,749 +0.00(+0.00%)
Apr 27, 2011 7.253 7.445 7.224 7.393 91,525 +0.11(+1.52%)
Apr 26, 2011 7.379 7.555 7.283 7.283 56,114 +0.02(+0.30%)
Apr 25, 2011 7.408 7.423 7.135 7.261 74,717 -0.15(-1.99%)
Apr 21, 2011 7.386 7.696 7.312 7.408 114,680 +0.04(+0.50%)
Apr 20, 2011 7.467 7.718 7.253 7.371 211,585 -0.01(-0.20%)
Apr 19, 2011 6.678 7.460 6.671 7.386 344,423 +0.72(+10.72%)
Apr 18, 2011 6.531 6.700 6.524 6.671 32,910 +0.11(+1.69%)
Apr 15, 2011 6.649 6.664 6.494 6.560 29,083 -0.07(-1.00%)
Apr 14, 2011 6.524 6.649 6.442 6.627 56,745 +0.07(+1.01%)
Apr 13, 2011 6.708 6.708 6.560 6.560 39,083 -0.10(-1.44%)
Apr 12, 2011 6.840 6.892 6.649 6.656 116,868 -0.37(-5.25%)
Apr 11, 2011 7.039 7.157 6.840 7.025 124,025 -0.03(-0.42%)
Apr 08, 2011 7.003 7.202 6.907 7.054 136,553 +0.13(+1.81%)
Apr 07, 2011 7.098 7.187 6.826 6.929 142,698 -0.16(-2.29%)
Apr 06, 2011 6.532 7.098 6.436 7.091 254,792 +0.56(+8.56%)
Apr 05, 2011 5.886 6.576 5.886 6.532 264,958 +0.54(+9.09%)
Apr 04, 2011 5.988 5.988 5.921 5.988 40,427 +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.