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: 4:00 PM 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 (%)
Jun 29, 2012 3.299 3.403 3.183 3.360 25,608 +0.12(+3.55%)
Jun 28, 2012 3.099 3.253 3.083 3.245 31,963 +0.13(+4.20%)
Jun 27, 2012 3.314 3.368 3.060 3.114 149,047 -0.20(-6.03%)
Jun 26, 2012 3.606 3.606 3.291 3.314 134,303 -0.28(-7.91%)
Jun 25, 2012 3.514 3.660 3.468 3.599 34,134 +0.08(+2.18%)
Jun 22, 2012 3.568 3.586 3.514 3.522 56,120 -0.05(-1.29%)
Jun 21, 2012 3.537 3.583 3.499 3.568 31,073 +0.02(+0.43%)
Jun 20, 2012 3.660 3.661 3.537 3.552 22,107 -0.12(-3.35%)
Jun 19, 2012 3.422 3.683 3.376 3.675 60,226 +0.27(+7.90%)
Jun 18, 2012 3.460 3.560 3.322 3.406 66,229 -0.07(-1.99%)
Jun 15, 2012 3.514 3.514 3.460 3.476 15,940 -0.05(-1.52%)
Jun 14, 2012 3.582 3.582 3.483 3.529 18,907 +0.02(+0.44%)
Jun 13, 2012 3.483 3.552 3.483 3.514 13,814 +0.00(+0.00%)
Jun 12, 2012 3.599 3.599 3.483 3.514 36,938 -0.05(-1.30%)
Jun 11, 2012 3.537 3.614 3.460 3.560 28,761 +0.04(+1.09%)
Jun 08, 2012 3.529 3.529 3.414 3.522 25,650 +0.01(+0.22%)
Jun 07, 2012 3.476 3.514 3.368 3.514 58,555 +0.07(+2.01%)
Jun 06, 2012 3.606 3.613 3.422 3.445 109,687 -0.12(-3.43%)
Jun 05, 2012 3.414 3.628 3.384 3.567 73,506 +0.14(+4.02%)
Jun 04, 2012 3.782 3.789 3.429 3.429 91,230 -0.33(-8.76%)
Jun 01, 2012 3.751 3.803 3.751 3.759 66,824 -0.08(-2.00%)
May 31, 2012 3.828 3.881 3.751 3.835 89,952 +0.02(+0.60%)
May 30, 2012 3.935 4.065 3.774 3.812 55,289 -0.15(-3.68%)
May 29, 2012 3.935 4.141 3.935 3.958 56,961 +0.02(+0.58%)
May 25, 2012 3.866 4.011 3.866 3.935 49,188 +0.06(+1.58%)
May 24, 2012 3.927 3.965 3.850 3.873 47,491 -0.02(-0.39%)
May 23, 2012 3.705 3.958 3.697 3.889 80,459 +0.05(+1.40%)
May 22, 2012 3.935 4.011 3.828 3.835 41,529 -0.10(-2.53%)
May 21, 2012 3.713 3.935 3.713 3.935 51,204 +0.18(+4.90%)
May 18, 2012 3.881 3.881 3.751 3.751 64,774 -0.13(-3.35%)
May 17, 2012 3.858 3.912 3.766 3.881 41,409 +0.04(+1.00%)
May 16, 2012 3.889 3.996 3.751 3.843 103,056 -0.03(-0.79%)
May 15, 2012 3.958 3.958 3.761 3.873 94,600 -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 63,502 +0.28(+7.11%)
May 10, 2012 3.843 3.987 3.751 3.873 91,583 +0.02(+0.60%)
May 09, 2012 3.561 3.957 3.507 3.850 224,955 -0.04(-0.98%)
May 08, 2012 4.392 4.496 3.667 3.889 250,496 -0.55(-12.37%)
May 07, 2012 4.552 4.552 4.392 4.438 68,094 -0.14(-3.16%)
May 04, 2012 4.987 5.017 4.582 4.582 105,638 -0.40(-8.10%)
May 03, 2012 5.246 5.250 4.971 4.987 83,388 -0.37(-6.84%)
May 02, 2012 5.375 5.414 5.276 5.353 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 5.353 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 5.353 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 5.475 42,842 -0.12(-2.18%)
Apr 20, 2012 5.536 5.734 5.490 5.597 38,835 +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 5.292 5.406 27,203 +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 5.475 5.475 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 41,925 -0.11(-1.93%)
Apr 05, 2012 5.494 5.619 5.452 5.536 29,476 +0.05(+0.83%)
Apr 04, 2012 5.475 5.513 5.376 5.490 45,966 -0.04(-0.69%)
Apr 03, 2012 5.459 5.551 5.459 5.528 14,131 +0.02(+0.41%)
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.