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 (%)
Jun 30, 2010 3.995 4.087 3.938 3.981 91,545 +0.01(+0.18%)
Jun 29, 2010 4.217 4.217 3.938 3.974 171,047 +0.11(+2.97%)
Jun 25, 2010 4.031 4.117 3.852 3.859 3,203,606 -0.14(-3.58%)
Jun 24, 2010 3.974 4.103 3.909 4.002 196,295 -0.02(-0.53%)
Jun 23, 2010 4.138 4.167 3.959 4.024 142,245 -0.13(-3.11%)
Jun 22, 2010 4.103 4.225 4.052 4.153 218,713 +0.05(+1.22%)
Jun 21, 2010 4.260 4.418 4.038 4.103 618,775 -0.12(-2.89%)
Jun 18, 2010 4.361 4.461 4.189 4.225 351,650 -0.10(-2.32%)
Jun 17, 2010 4.325 4.382 4.303 4.325 92,567 +0.01(+0.17%)
Jun 16, 2010 4.418 4.447 4.268 4.318 146,242 -0.16(-3.53%)
Jun 15, 2010 4.361 4.511 4.339 4.476 225,563 +0.14(+3.14%)
Jun 14, 2010 4.626 4.676 4.303 4.339 168,303 -0.21(-4.57%)
Jun 11, 2010 4.275 4.576 4.275 4.547 146,574 +0.18(+4.11%)
Jun 10, 2010 4.246 4.375 4.246 4.368 185,446 +0.15(+3.57%)
Jun 09, 2010 4.360 4.396 4.189 4.217 118,037 -0.11(-2.64%)
Jun 08, 2010 4.482 4.482 4.225 4.332 147,747 -0.13(-2.88%)
Jun 07, 2010 4.646 4.725 4.446 4.460 179,593 -0.19(-4.00%)
Jun 04, 2010 4.646 4.746 4.646 4.646 262,016 -0.14(-2.99%)
Jun 03, 2010 4.782 4.825 4.725 4.789 130,422 +0.01(+0.15%)
Jun 02, 2010 4.775 4.811 4.668 4.782 167,064 +0.04(+0.75%)
Jun 01, 2010 4.989 5.004 4.746 4.746 139,746 -0.33(-6.48%)
May 28, 2010 5.204 5.247 4.968 5.075 101,478 -0.13(-2.47%)
May 27, 2010 5.204 5.247 5.082 5.204 132,876 +0.13(+2.54%)
May 26, 2010 5.147 5.397 5.061 5.075 105,931 +0.00(+0.00%)
May 25, 2010 5.111 5.225 4.968 5.075 163,098 -0.24(-4.57%)
May 24, 2010 5.218 5.433 5.111 5.318 127,439 +0.01(+0.13%)
May 21, 2010 4.975 5.383 4.846 5.311 244,901 +0.21(+4.06%)
May 20, 2010 5.154 5.618 5.054 5.104 371,946 -0.64(-11.19%)
May 19, 2010 5.754 5.790 5.611 5.747 201,859 -0.04(-0.62%)
May 18, 2010 6.233 6.369 5.726 5.783 209,739 -0.36(-5.82%)
May 17, 2010 6.133 6.197 6.026 6.140 127,155 +0.06(+0.94%)
May 14, 2010 6.247 6.247 6.033 6.083 117,228 -0.19(-3.08%)
May 13, 2010 6.290 6.333 6.147 6.276 178,875 -0.05(-0.85%)
May 12, 2010 6.069 6.376 6.054 6.330 257,387 +0.31(+5.17%)
May 11, 2010 5.961 6.065 5.869 6.019 184,292 -0.02(-0.36%)
May 10, 2010 6.212 6.433 6.004 6.040 298,349 +0.23(+3.94%)
May 07, 2010 6.297 6.383 5.704 5.811 291,524 -0.30(-4.91%)
May 06, 2010 6.176 6.369 5.926 6.112 303,774 -0.07(-1.16%)
May 05, 2010 6.233 6.304 6.070 6.183 174,291 -0.14(-2.25%)
May 04, 2010 6.447 6.511 5.919 6.326 351,700 -0.25(-3.80%)
May 03, 2010 6.468 6.632 6.468 6.575 141,251 +0.13(+1.99%)
Apr 30, 2010 6.533 6.668 6.426 6.447 223,430 -0.09(-1.42%)
Apr 29, 2010 6.597 6.618 6.476 6.540 158,805 -0.01(-0.11%)
Apr 28, 2010 6.668 6.718 6.397 6.547 115,624 -0.04(-0.54%)
Apr 27, 2010 6.804 6.996 6.540 6.582 155,730 -0.35(-5.04%)
Apr 26, 2010 7.025 7.132 6.875 6.932 99,252 -0.02(-0.31%)
Apr 23, 2010 7.132 7.246 6.882 6.953 144,236 -0.19(-2.60%)
Apr 22, 2010 6.968 7.246 6.968 7.139 149,671 +0.02(+0.30%)
Apr 21, 2010 7.003 7.132 6.825 7.117 106,244 +0.14(+2.04%)
Apr 20, 2010 6.896 7.096 6.896 6.975 92,362 +0.11(+1.56%)
Apr 19, 2010 7.210 7.410 6.825 6.868 193,416 -0.41(-5.68%)
Apr 16, 2010 7.395 7.438 7.153 7.281 117,141 -0.13(-1.73%)
Apr 15, 2010 7.388 7.474 7.274 7.410 86,597 +0.03(+0.39%)
Apr 14, 2010 7.253 7.431 7.139 7.381 119,919 +0.15(+2.07%)
Apr 13, 2010 7.089 7.274 7.025 7.231 85,076 +0.09(+1.20%)
Apr 12, 2010 7.210 7.331 7.132 7.146 82,030 -0.06(-0.89%)
Apr 09, 2010 7.182 7.338 7.103 7.210 134,907 +0.02(+0.30%)
Apr 08, 2010 7.132 7.310 7.103 7.189 69,877 -0.01(-0.20%)
Apr 07, 2010 7.295 7.402 7.118 7.203 121,188 -0.13(-1.75%)
Apr 06, 2010 7.274 7.452 7.267 7.331 74,968 +0.01(+0.19%)
Apr 05, 2010 7.011 7.395 7.011 7.317 174,636 +0.29(+4.15%)
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.