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 )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2012 3.827 3.881 3.751 3.835 89,954 +0.02(+0.60%)
May 30, 2012 3.935 4.065 3.774 3.812 55,290 -0.15(-3.67%)
May 29, 2012 3.935 4.141 3.935 3.958 56,962 +0.02(+0.58%)
May 25, 2012 3.866 4.011 3.866 3.935 49,189 +0.06(+1.58%)
May 24, 2012 3.927 3.965 3.850 3.873 47,492 -0.02(-0.39%)
May 23, 2012 3.705 3.958 3.697 3.889 80,460 +0.05(+1.40%)
May 22, 2012 3.935 4.011 3.828 3.835 41,530 -0.10(-2.53%)
May 21, 2012 3.713 3.935 3.713 3.935 51,205 +0.18(+4.90%)
May 18, 2012 3.881 3.881 3.751 3.751 64,775 -0.13(-3.35%)
May 17, 2012 3.858 3.912 3.766 3.881 41,410 +0.04(+1.00%)
May 16, 2012 3.889 3.996 3.751 3.843 103,058 -0.03(-0.79%)
May 15, 2012 3.958 3.958 3.761 3.873 94,602 -0.11(-2.88%)
May 14, 2012 4.088 4.203 3.942 3.988 33,622 -0.16(-3.87%)
May 11, 2012 3.873 4.301 3.873 4.149 63,503 +0.28(+7.11%)
May 10, 2012 3.843 3.987 3.751 3.873 91,584 +0.02(+0.60%)
May 09, 2012 3.561 3.957 3.507 3.850 224,959 -0.04(-0.98%)
May 08, 2012 4.392 4.496 3.667 3.889 250,500 -0.55(-12.37%)
May 07, 2012 4.552 4.552 4.392 4.438 68,095 -0.14(-3.16%)
May 04, 2012 4.986 5.017 4.582 4.582 105,639 -0.40(-8.10%)
May 03, 2012 5.246 5.250 4.971 4.986 83,389 -0.37(-6.84%)
May 02, 2012 5.375 5.413 5.276 5.352 23,371 -0.02(-0.28%)
May 01, 2012 5.375 5.394 5.231 5.368 18,824 +0.02(+0.28%)
Apr 30, 2012 5.368 5.398 5.253 5.352 19,712 -0.04(-0.71%)
Apr 27, 2012 5.337 5.406 5.276 5.391 12,066 -0.01(-0.14%)
Apr 26, 2012 5.284 5.398 5.223 5.398 22,567 +0.08(+1.43%)
Apr 25, 2012 5.352 5.391 5.246 5.322 20,218 -0.02(-0.29%)
Apr 24, 2012 5.452 5.452 5.269 5.337 19,455 -0.14(-2.51%)
Apr 23, 2012 5.566 5.566 5.314 5.474 42,843 -0.12(-2.18%)
Apr 20, 2012 5.535 5.734 5.490 5.596 38,836 +0.07(+1.24%)
Apr 19, 2012 5.482 5.528 5.459 5.528 16,756 +0.08(+1.40%)
Apr 18, 2012 5.406 5.452 5.322 5.452 9,705 +0.05(+0.85%)
Apr 17, 2012 5.406 5.497 5.291 5.406 27,204 +0.02(+0.28%)
Apr 16, 2012 5.276 5.421 5.253 5.391 23,437 +0.13(+2.46%)
Apr 13, 2012 5.322 5.375 5.261 5.261 15,384 -0.06(-1.15%)
Apr 12, 2012 5.307 5.436 5.261 5.322 27,058 +0.02(+0.29%)
Apr 11, 2012 5.474 5.474 5.307 5.307 14,774 -0.02(-0.43%)
Apr 10, 2012 5.391 5.459 5.314 5.330 23,573 -0.10(-1.83%)
Apr 09, 2012 5.444 5.505 5.360 5.429 41,926 -0.11(-1.93%)
Apr 05, 2012 5.494 5.619 5.452 5.535 29,477 +0.05(+0.83%)
Apr 04, 2012 5.474 5.513 5.376 5.490 45,967 -0.04(-0.69%)
Apr 03, 2012 5.459 5.551 5.459 5.528 14,131 +0.02(+0.41%)
Apr 02, 2012 5.513 5.558 5.474 5.505 7,813 -0.01(-0.14%)
Mar 30, 2012 5.414 5.581 5.414 5.513 17,169 +0.06(+1.12%)
Mar 29, 2012 5.406 5.467 5.383 5.452 9,758 +0.04(+0.70%)
Mar 28, 2012 5.414 5.452 5.398 5.414 13,704 +0.02(+0.28%)
Mar 27, 2012 5.459 5.459 5.398 5.398 25,473 -0.04(-0.70%)
Mar 26, 2012 5.429 5.474 5.414 5.436 24,405 +0.01(+0.14%)
Mar 23, 2012 5.543 5.543 5.398 5.429 40,957 -0.09(-1.65%)
Mar 22, 2012 5.596 5.596 5.459 5.520 37,314 -0.14(-2.42%)
Mar 21, 2012 5.703 5.725 5.589 5.657 33,896 -0.01(-0.13%)
Mar 20, 2012 5.398 5.839 5.383 5.665 141,238 +0.21(+3.91%)
Mar 19, 2012 5.459 5.497 5.368 5.452 62,499 -0.01(-0.14%)
Mar 16, 2012 5.604 5.672 5.436 5.459 49,256 -0.15(-2.71%)
Mar 15, 2012 5.619 5.725 5.551 5.611 81,456 +0.02(+0.27%)
Mar 14, 2012 5.801 5.885 5.573 5.596 78,994 -0.20(-3.41%)
Mar 13, 2012 5.672 5.885 5.589 5.794 68,881 +0.17(+3.11%)
Mar 12, 2012 5.703 5.809 5.596 5.619 28,216 -0.11(-1.99%)
Mar 09, 2012 5.786 5.870 5.695 5.733 35,235 +0.00(+0.00%)
Mar 08, 2012 5.756 5.771 5.649 5.733 27,642 +0.04(+0.67%)
Mar 07, 2012 5.642 5.710 5.468 5.695 50,358 +0.14(+2.60%)
Mar 06, 2012 5.559 5.596 5.399 5.551 80,701 -0.07(-1.21%)
Mar 05, 2012 5.725 5.809 5.559 5.619 44,853 -0.15(-2.63%)
Mar 02, 2012 5.877 5.915 5.730 5.771 39,450 -0.14(-2.31%)
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.