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 )

2.570 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2010 5.085 5.127 4.854 4.959 103,851 -0.13(-2.47%)
May 27, 2010 5.085 5.127 4.966 5.085 135,983 +0.13(+2.54%)
May 26, 2010 5.029 5.273 4.945 4.959 108,408 +0.00(+0.00%)
May 25, 2010 4.994 5.106 4.854 4.959 166,912 -0.24(-4.57%)
May 24, 2010 5.099 5.308 4.994 5.197 130,419 +0.01(+0.13%)
May 21, 2010 4.861 5.260 4.736 5.190 250,628 +0.20(+4.06%)
May 20, 2010 5.036 5.490 4.938 4.987 380,644 -0.63(-11.19%)
May 19, 2010 5.623 5.658 5.483 5.616 206,579 -0.03(-0.62%)
May 18, 2010 6.091 6.223 5.595 5.651 214,644 -0.35(-5.82%)
May 17, 2010 5.993 6.056 5.888 6.000 130,129 +0.06(+0.94%)
May 14, 2010 6.105 6.105 5.895 5.944 119,969 -0.19(-3.08%)
May 13, 2010 6.147 6.188 6.007 6.133 183,058 -0.05(-0.85%)
May 12, 2010 5.930 6.230 5.916 6.185 263,406 +0.30(+5.17%)
May 11, 2010 5.825 5.927 5.734 5.881 188,602 -0.02(-0.36%)
May 10, 2010 6.070 6.286 5.867 5.902 305,326 +0.22(+3.94%)
May 07, 2010 6.154 6.237 5.574 5.679 298,341 -0.29(-4.91%)
May 06, 2010 6.035 6.223 5.790 5.972 310,878 -0.07(-1.16%)
May 05, 2010 6.091 6.160 5.931 6.042 178,367 -0.14(-2.25%)
May 04, 2010 6.300 6.362 5.784 6.181 359,925 -0.24(-3.80%)
May 03, 2010 6.321 6.481 6.321 6.425 144,554 +0.13(+1.99%)
Apr 30, 2010 6.383 6.516 6.279 6.300 228,655 -0.09(-1.42%)
Apr 29, 2010 6.446 6.467 6.328 6.390 162,519 -0.01(-0.11%)
Apr 28, 2010 6.516 6.564 6.251 6.397 118,328 -0.03(-0.54%)
Apr 27, 2010 6.648 6.836 6.390 6.432 159,372 -0.34(-5.04%)
Apr 26, 2010 6.864 6.969 6.718 6.774 101,573 -0.02(-0.31%)
Apr 23, 2010 6.969 7.080 6.725 6.794 147,609 -0.18(-2.60%)
Apr 22, 2010 6.808 7.080 6.808 6.976 153,172 +0.02(+0.30%)
Apr 21, 2010 6.843 6.969 6.669 6.955 108,728 +0.14(+2.04%)
Apr 20, 2010 6.739 6.934 6.739 6.815 94,522 +0.10(+1.56%)
Apr 19, 2010 7.045 7.240 6.669 6.711 197,939 -0.40(-5.68%)
Apr 16, 2010 7.226 7.268 6.990 7.115 119,881 -0.13(-1.73%)
Apr 15, 2010 7.220 7.303 7.108 7.240 88,622 +0.03(+0.39%)
Apr 14, 2010 7.087 7.261 6.976 7.213 122,724 +0.15(+2.07%)
Apr 13, 2010 6.927 7.108 6.864 7.066 87,065 +0.08(+1.20%)
Apr 12, 2010 7.045 7.164 6.969 6.983 83,948 -0.06(-0.89%)
Apr 09, 2010 7.017 7.171 6.941 7.045 138,062 +0.02(+0.30%)
Apr 08, 2010 6.969 7.143 6.941 7.024 71,511 -0.01(-0.20%)
Apr 07, 2010 7.129 7.233 6.955 7.038 124,022 -0.13(-1.75%)
Apr 06, 2010 7.108 7.282 7.101 7.164 76,721 +0.01(+0.19%)
Apr 05, 2010 6.851 7.226 6.851 7.150 178,720 +0.29(+4.15%)
Apr 01, 2010 6.948 6.864 6.864 6.864 122,360 -0.01(-0.20%)
Mar 31, 2010 6.920 7.024 6.864 6.878 107,477 -0.08(-1.10%)
Mar 30, 2010 7.108 7.129 6.837 6.955 131,972 -0.20(-2.82%)
Mar 29, 2010 7.052 7.184 6.955 7.157 69,725 +0.14(+1.98%)
Mar 26, 2010 7.059 7.254 6.976 7.017 78,313 -0.03(-0.39%)
Mar 25, 2010 7.184 7.303 7.031 7.045 110,288 -0.08(-1.17%)
Mar 24, 2010 7.275 7.358 7.101 7.129 106,397 -0.23(-3.12%)
Mar 23, 2010 7.330 7.414 7.045 7.358 108,002 +0.03(+0.47%)
Mar 22, 2010 7.150 7.372 6.885 7.323 124,797 +0.08(+1.06%)
Mar 19, 2010 7.741 7.894 7.220 7.247 175,825 -0.42(-5.53%)
Mar 18, 2010 7.998 8.012 7.650 7.671 62,179 -0.24(-3.08%)
Mar 17, 2010 7.685 8.019 7.574 7.915 200,087 +0.26(+3.45%)
Mar 16, 2010 7.470 7.657 7.303 7.650 74,615 +0.24(+3.29%)
Mar 15, 2010 7.390 7.602 7.323 7.407 69,164 -0.19(-2.47%)
Mar 12, 2010 7.741 7.741 7.540 7.595 31,369 -0.12(-1.53%)
Mar 11, 2010 7.470 7.741 7.303 7.713 64,234 +0.17(+2.31%)
Mar 10, 2010 7.734 7.984 7.449 7.539 120,928 -0.19(-2.52%)
Mar 09, 2010 7.497 8.002 7.478 7.734 145,893 +0.22(+2.96%)
Mar 08, 2010 7.762 7.762 7.358 7.511 124,745 -0.16(-2.09%)
Mar 05, 2010 7.352 7.748 7.303 7.671 176,382 +0.40(+5.54%)
Mar 04, 2010 7.053 7.359 7.026 7.269 94,100 +0.22(+3.05%)
Mar 03, 2010 7.151 7.359 6.852 7.053 140,763 -0.06(-0.78%)
Mar 02, 2010 6.630 7.269 6.630 7.109 176,407 +0.49(+7.34%)
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.