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 )

2.620 +0.030 (+1.16%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 11, 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 29, 2012 5.794 5.869 5.589 5.612 98,154 -0.17(-3.01%)
Feb 28, 2012 5.831 5.862 5.771 5.786 29,935 -0.04(-0.65%)
Feb 27, 2012 5.854 5.877 5.778 5.824 39,669 -0.02(-0.39%)
Feb 24, 2012 5.801 5.862 5.784 5.847 24,724 +0.05(+0.92%)
Feb 23, 2012 5.687 5.800 5.627 5.794 38,237 +0.13(+2.28%)
Feb 22, 2012 5.680 5.687 5.643 5.665 45,702 +0.01(+0.13%)
Feb 21, 2012 5.703 5.703 5.596 5.657 50,232 +0.02(+0.27%)
Feb 17, 2012 5.687 5.771 5.604 5.642 50,478 -0.02(-0.27%)
Feb 16, 2012 5.740 5.809 5.574 5.657 122,239 -0.06(-1.06%)
Feb 15, 2012 5.756 5.938 5.718 5.718 103,731 -0.03(-0.53%)
Feb 14, 2012 5.869 5.869 5.612 5.748 194,287 -0.01(-0.13%)
Feb 13, 2012 5.210 5.825 5.157 5.756 324,162 +0.57(+10.96%)
Feb 10, 2012 5.232 5.263 5.157 5.187 78,320 -0.06(-1.16%)
Feb 09, 2012 5.346 5.369 5.119 5.248 42,257 -0.12(-2.26%)
Feb 08, 2012 5.399 5.535 5.293 5.369 33,343 +0.03(+0.57%)
Feb 07, 2012 5.233 5.376 5.104 5.339 52,110 +0.12(+2.32%)
Feb 06, 2012 5.263 5.331 5.180 5.218 43,291 -0.08(-1.57%)
Feb 03, 2012 5.384 5.414 5.225 5.301 54,378 -0.03(-0.57%)
Feb 02, 2012 5.422 5.422 5.271 5.331 230,661 -0.15(-2.76%)
Feb 01, 2012 5.339 5.611 5.293 5.482 101,549 +0.16(+2.98%)
Jan 31, 2012 5.293 5.422 5.195 5.324 48,317 +0.04(+0.72%)
Jan 30, 2012 5.331 5.354 5.203 5.286 16,661 -0.20(-3.59%)
Jan 27, 2012 5.195 5.505 5.195 5.482 21,254 +0.05(+0.83%)
Jan 26, 2012 5.603 5.732 5.437 5.437 94,212 -0.08(-1.51%)
Jan 25, 2012 5.286 5.573 5.203 5.520 107,209 +0.19(+3.55%)
Jan 24, 2012 5.339 5.339 5.225 5.331 41,298 -0.01(-0.14%)
Jan 23, 2012 5.324 5.369 5.293 5.339 32,691 +0.05(+0.86%)
Jan 20, 2012 5.006 5.293 4.976 5.293 53,112 +0.27(+5.42%)
Jan 19, 2012 5.013 5.089 4.908 5.021 66,790 +0.11(+2.15%)
Jan 18, 2012 4.930 5.051 4.908 4.915 51,193 -0.08(-1.52%)
Jan 17, 2012 4.983 5.013 4.908 4.991 41,160 +0.02(+0.30%)
Jan 13, 2012 4.877 4.998 4.832 4.976 44,483 +0.05(+1.08%)
Jan 12, 2012 4.998 4.998 4.906 4.923 36,430 -0.03(-0.61%)
Jan 11, 2012 4.840 4.976 4.840 4.953 73,848 +0.13(+2.66%)
Jan 10, 2012 4.696 4.915 4.688 4.824 100,902 +0.15(+3.24%)
Jan 09, 2012 4.628 4.696 4.605 4.673 60,429 +0.06(+1.31%)
Jan 06, 2012 4.802 4.832 4.582 4.613 74,295 -0.17(-3.63%)
Jan 05, 2012 4.809 4.817 4.730 4.787 44,183 -0.02(-0.47%)
Jan 04, 2012 4.659 4.824 4.591 4.809 43,280 +0.26(+5.80%)
Dec 30, 2011 4.568 4.565 4.508 4.545 41,171 -0.02(-0.50%)
Dec 29, 2011 4.530 4.583 4.470 4.568 76,612 +0.07(+1.51%)
Dec 28, 2011 4.583 4.606 4.500 4.500 62,440 -0.10(-2.13%)
Dec 27, 2011 4.643 4.734 4.583 4.598 31,208 -0.03(-0.65%)
Dec 23, 2011 4.606 4.674 4.530 4.628 49,734 -0.07(-1.44%)
Dec 21, 2011 4.591 4.734 4.553 4.696 36,461 +0.10(+2.13%)
Dec 20, 2011 4.613 4.741 4.553 4.598 158,867 +0.02(+0.49%)
Dec 19, 2011 4.576 4.659 4.553 4.576 76,444 -0.04(-0.82%)
Dec 16, 2011 4.741 4.772 4.613 4.613 75,448 -0.16(-3.32%)
Dec 15, 2011 4.787 4.839 4.696 4.772 33,494 -0.01(-0.16%)
Dec 14, 2011 4.809 4.854 4.606 4.779 59,396 -0.08(-1.55%)
Dec 13, 2011 4.900 4.952 4.787 4.854 33,170 -0.01(-0.16%)
Dec 12, 2011 4.854 4.885 4.794 4.862 38,295 +0.04(+0.78%)
Dec 09, 2011 4.824 4.860 4.666 4.824 81,346 +0.09(+1.91%)
Dec 08, 2011 4.779 4.930 4.734 4.734 63,316 -0.11(-2.33%)
Dec 07, 2011 4.862 4.982 4.764 4.847 68,314 -0.05(-1.07%)
Dec 06, 2011 4.982 4.997 4.742 4.900 88,005 -0.09(-1.81%)
Dec 05, 2011 5.050 5.200 4.907 4.990 51,191 -0.02(-0.45%)
Dec 02, 2011 5.140 5.185 5.005 5.012 44,901 -0.08(-1.48%)
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.