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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 30, 2013 2.345 2.345 2.170 2.170 0 -0.17(-7.46%)
Apr 29, 2013 2.329 2.369 2.329 2.345 19,523 -0.04(-1.67%)
Apr 26, 2013 2.345 2.385 2.353 2.385 10,463 +0.03(+1.35%)
Apr 25, 2013 2.377 2.412 2.353 2.353 17,095 -0.02(-1.00%)
Apr 24, 2013 2.385 2.401 2.345 2.377 0 +0.01(+0.34%)
Apr 23, 2013 2.361 2.377 2.353 2.369 53,426 -0.02(-0.67%)
Apr 22, 2013 2.385 2.417 2.385 2.385 13,405 -0.01(-0.33%)
Apr 19, 2013 2.393 2.433 2.361 2.393 51,748 +0.01(+0.33%)
Apr 18, 2013 2.361 2.385 2.361 2.385 40,516 +0.02(+1.01%)
Apr 17, 2013 2.353 2.385 2.353 2.361 37,687 -0.04(-1.66%)
Apr 16, 2013 2.417 2.425 2.377 2.401 34,038 -0.02(-0.66%)
Apr 15, 2013 2.465 2.465 2.385 2.417 75,011 -0.11(-4.40%)
Apr 12, 2013 2.528 2.528 2.473 2.528 11,766 -0.02(-0.93%)
Apr 11, 2013 2.552 2.592 2.528 2.552 72,256 -0.02(-0.77%)
Apr 10, 2013 2.588 2.594 2.556 2.572 17,124 -0.01(-0.31%)
Apr 09, 2013 2.580 2.604 2.548 2.580 32,496 +0.00(+0.00%)
Apr 08, 2013 2.699 2.699 2.548 2.580 16,830 -0.10(-3.85%)
Apr 05, 2013 2.548 2.691 2.548 2.683 41,703 +0.12(+4.64%)
Apr 04, 2013 2.572 2.607 2.556 2.564 17,487 -0.04(-1.52%)
Apr 03, 2013 2.628 2.656 2.540 2.604 48,375 +0.00(+0.00%)
Apr 02, 2013 2.866 2.921 2.523 2.604 140,449 -0.26(-9.14%)
Apr 01, 2013 2.913 2.937 2.858 2.866 33,206 -0.05(-1.63%)
Mar 28, 2013 3.016 3.016 2.913 2.913 10,807 -0.05(-1.61%)
Mar 27, 2013 2.977 2.985 2.913 2.961 3,907 +0.04(+1.36%)
Mar 26, 2013 3.024 3.024 2.921 2.921 5,297 -0.05(-1.60%)
Mar 25, 2013 3.001 3.024 2.921 2.969 13,603 -0.04(-1.32%)
Mar 22, 2013 3.032 3.048 2.961 3.009 19,725 -0.03(-1.04%)
Mar 21, 2013 2.929 3.080 2.897 3.040 42,489 +0.13(+4.36%)
Mar 20, 2013 2.977 2.977 2.907 2.913 7,768 -0.03(-1.08%)
Mar 19, 2013 3.016 3.064 2.945 2.945 19,602 -0.12(-3.89%)
Mar 18, 2013 2.937 3.064 2.937 3.064 13,893 +0.17(+5.75%)
Mar 15, 2013 3.016 3.018 2.889 2.897 73,397 -0.13(-4.20%)
Mar 14, 2013 3.016 3.088 3.016 3.024 20,385 -0.02(-0.78%)
Mar 13, 2013 3.191 3.191 3.016 3.048 16,996 -0.06(-1.79%)
Mar 12, 2013 3.215 3.215 3.024 3.104 37,743 -0.09(-2.74%)
Mar 11, 2013 3.215 3.223 3.175 3.191 33,790 -0.01(-0.25%)
Mar 08, 2013 3.151 3.199 3.016 3.199 50,205 +0.06(+1.77%)
Mar 07, 2013 3.076 3.151 3.064 3.143 23,337 +0.08(+2.72%)
Mar 06, 2013 3.060 3.092 3.060 3.060 22,501 +0.00(+0.00%)
Mar 05, 2013 2.965 3.060 2.902 3.060 16,778 +0.11(+3.76%)
Mar 04, 2013 2.981 3.092 2.917 2.949 14,113 -0.03(-1.06%)
Mar 01, 2013 2.981 3.052 2.933 2.981 31,124 -0.03(-1.05%)
Feb 28, 2013 3.005 3.044 2.878 3.013 44,790 -0.04(-1.27%)
Feb 27, 2013 3.000 3.171 2.997 3.051 46,693 +0.08(+2.64%)
Feb 26, 2013 3.036 3.100 2.973 2.973 67,875 -0.02(-0.79%)
Feb 25, 2013 2.910 3.062 2.902 2.997 64,169 +0.13(+4.71%)
Feb 22, 2013 2.878 2.917 2.783 2.862 87,302 +0.02(+0.84%)
Feb 21, 2013 2.878 3.108 2.799 2.838 62,115 -0.08(-2.72%)
Feb 20, 2013 2.854 3.004 2.775 2.917 166,280 -0.02(-0.54%)
Feb 19, 2013 2.973 2.973 2.870 2.933 163,003 -0.08(-2.63%)
Feb 15, 2013 3.052 3.108 2.957 3.013 138,674 -0.04(-1.30%)
Feb 14, 2013 3.084 3.084 3.036 3.052 25,086 -0.03(-1.03%)
Feb 13, 2013 3.124 3.171 3.076 3.084 51,012 -0.01(-0.26%)
Feb 12, 2013 3.124 3.147 3.044 3.092 102,823 -0.09(-2.74%)
Feb 11, 2013 3.171 3.227 3.147 3.179 45,366 +0.00(+0.00%)
Feb 08, 2013 3.021 3.227 2.973 3.179 136,726 +0.16(+5.25%)
Feb 07, 2013 3.092 3.191 3.021 3.021 39,756 -0.14(-4.39%)
Feb 06, 2013 3.183 3.246 3.151 3.159 40,988 +0.25(+8.72%)
Feb 04, 2013 3.072 3.080 2.898 2.906 62,544 -0.20(-6.38%)
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.