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 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 28, 2013 3.017 3.017 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 19,724 -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 3.017 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 3.017 3.018 2.890 2.897 73,396 -0.13(-4.20%)
Mar 14, 2013 3.017 3.088 3.017 3.024 20,384 -0.02(-0.78%)
Mar 13, 2013 3.191 3.191 3.017 3.048 16,996 -0.06(-1.79%)
Mar 12, 2013 3.215 3.215 3.024 3.104 37,742 -0.09(-2.74%)
Mar 11, 2013 3.215 3.223 3.175 3.191 33,789 -0.01(-0.25%)
Mar 08, 2013 3.151 3.199 3.017 3.199 50,205 +0.06(+1.77%)
Mar 07, 2013 3.076 3.151 3.064 3.144 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 31,123 -0.03(-1.05%)
Feb 28, 2013 3.005 3.044 2.878 3.013 44,789 -0.04(-1.27%)
Feb 27, 2013 3.000 3.171 2.997 3.051 46,692 +0.08(+2.64%)
Feb 26, 2013 3.036 3.100 2.973 2.973 67,874 -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 87,301 +0.02(+0.84%)
Feb 21, 2013 2.878 3.108 2.799 2.838 62,114 -0.08(-2.72%)
Feb 20, 2013 2.854 3.004 2.775 2.917 166,278 -0.02(-0.54%)
Feb 19, 2013 2.973 2.973 2.870 2.933 163,001 -0.08(-2.63%)
Feb 15, 2013 3.052 3.108 2.957 3.013 138,672 -0.04(-1.30%)
Feb 14, 2013 3.084 3.084 3.036 3.052 25,085 -0.03(-1.03%)
Feb 13, 2013 3.124 3.171 3.076 3.084 51,011 -0.01(-0.26%)
Feb 12, 2013 3.124 3.147 3.044 3.092 102,822 -0.09(-2.74%)
Feb 11, 2013 3.171 3.227 3.147 3.179 45,365 +0.00(+0.00%)
Feb 08, 2013 3.021 3.227 2.973 3.179 136,724 +0.16(+5.25%)
Feb 07, 2013 3.092 3.191 3.021 3.021 39,755 -0.14(-4.39%)
Feb 06, 2013 3.183 3.246 3.151 3.159 40,987 +0.25(+8.72%)
Feb 04, 2013 3.072 3.080 2.898 2.906 62,543 -0.20(-6.38%)
Feb 01, 2013 3.104 3.151 3.072 3.104 38,874 +0.02(+0.77%)
Jan 31, 2013 3.175 3.175 3.080 3.080 49,787 -0.06(-2.02%)
Jan 30, 2013 3.223 3.286 3.143 3.143 31,098 -0.02(-0.75%)
Jan 29, 2013 3.159 3.294 3.159 3.167 21,765 +0.01(+0.25%)
Jan 28, 2013 3.223 3.223 3.159 3.159 55,252 -0.04(-1.24%)
Jan 25, 2013 3.231 3.476 3.191 3.199 50,977 -0.01(-0.25%)
Jan 24, 2013 3.421 3.460 3.207 3.207 33,198 -0.25(-7.11%)
Jan 23, 2013 3.365 3.508 3.341 3.452 49,805 +0.10(+3.07%)
Jan 22, 2013 3.183 3.365 3.183 3.349 29,762 +0.05(+1.44%)
Jan 18, 2013 3.104 3.302 3.104 3.302 59,090 +0.18(+5.84%)
Jan 17, 2013 3.136 3.270 3.120 3.120 19,751 -0.02(-0.76%)
Jan 16, 2013 3.207 3.246 3.097 3.143 81,357 -0.11(-3.41%)
Jan 15, 2013 3.207 3.318 3.207 3.254 28,844 +0.01(+0.24%)
Jan 14, 2013 3.452 3.452 3.223 3.246 36,040 -0.17(-4.87%)
Jan 11, 2013 3.444 3.547 3.365 3.413 26,688 -0.02(-0.69%)
Jan 10, 2013 3.333 3.476 3.278 3.436 60,123 +0.16(+4.96%)
Jan 09, 2013 3.219 3.353 3.197 3.274 85,452 +0.07(+2.22%)
Jan 08, 2013 3.227 3.266 3.187 3.203 59,490 +0.00(+0.00%)
Jan 07, 2013 3.195 3.242 3.163 3.203 75,350 -0.01(-0.25%)
Jan 04, 2013 3.361 3.361 3.211 3.211 65,869 -0.18(-5.36%)
Jan 03, 2013 3.345 3.464 3.298 3.393 41,508 +0.01(+0.23%)
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.