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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 13, 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 (%)
Oct 29, 2010 5.682 5.892 5.682 5.740 140,816 +0.01(+0.13%)
Oct 28, 2010 5.703 5.776 5.584 5.732 104,560 +0.07(+1.15%)
Oct 27, 2010 5.885 5.885 5.587 5.667 282,408 -0.38(-6.25%)
Oct 25, 2010 6.067 6.226 5.972 6.045 181,539 -0.01(-0.12%)
Oct 22, 2010 6.321 6.350 5.972 6.052 253,476 -0.20(-3.25%)
Oct 21, 2010 5.885 6.684 5.885 6.256 778,792 +0.37(+6.30%)
Oct 20, 2010 5.812 5.987 5.711 5.885 162,369 +0.09(+1.63%)
Oct 19, 2010 5.921 6.009 5.740 5.791 225,213 -0.22(-3.63%)
Oct 18, 2010 5.892 6.118 5.754 6.009 167,022 +0.11(+1.85%)
Oct 15, 2010 6.009 6.096 5.762 5.900 271,131 -0.07(-1.10%)
Oct 14, 2010 6.234 6.234 5.958 5.965 257,407 -0.28(-4.53%)
Oct 13, 2010 6.168 6.357 6.110 6.248 218,437 +0.19(+3.12%)
Oct 12, 2010 6.183 6.241 5.965 6.059 476,824 -0.21(-3.36%)
Oct 11, 2010 6.190 6.452 6.023 6.270 255,132 +0.10(+1.65%)
Oct 08, 2010 6.110 6.357 5.958 6.168 506,975 +0.07(+1.07%)
Oct 07, 2010 5.747 6.277 5.740 6.103 1,332,033 +0.40(+7.01%)
Oct 06, 2010 4.970 5.732 4.970 5.703 662,745 +0.75(+15.10%)
Oct 05, 2010 4.651 5.006 4.593 4.955 627,968 +0.35(+7.55%)
Oct 04, 2010 4.607 4.687 4.549 4.607 127,171 -0.04(-0.78%)
Oct 01, 2010 4.600 4.694 4.600 4.644 175,761 +0.07(+1.42%)
Sep 30, 2010 4.825 4.832 4.578 4.578 192,377 -0.20(-4.24%)
Sep 29, 2010 4.788 4.832 4.673 4.781 117,777 -0.05(-1.05%)
Sep 28, 2010 4.636 4.832 4.573 4.832 92,614 +0.18(+3.89%)
Sep 27, 2010 4.767 4.767 4.636 4.651 108,135 -0.11(-2.39%)
Sep 24, 2010 4.680 4.810 4.665 4.765 98,340 +0.22(+4.90%)
Sep 23, 2010 4.615 4.687 4.484 4.542 94,867 -0.09(-2.03%)
Sep 22, 2010 4.890 4.890 4.535 4.636 140,905 -0.25(-5.19%)
Sep 21, 2010 4.839 4.933 4.796 4.890 49,519 +0.03(+0.70%)
Sep 20, 2010 4.752 4.948 4.752 4.856 57,331 +0.09(+1.87%)
Sep 17, 2010 4.629 4.846 4.629 4.767 126,414 -0.01(-0.30%)
Sep 15, 2010 4.926 4.926 4.781 4.781 52,578 -0.16(-3.23%)
Sep 14, 2010 4.629 4.955 4.622 4.941 136,939 +0.28(+5.90%)
Sep 13, 2010 4.854 4.955 4.644 4.665 115,544 -0.14(-3.01%)
Sep 10, 2010 4.709 5.020 4.709 4.810 211,512 +0.12(+2.63%)
Sep 09, 2010 4.542 4.709 4.520 4.687 188,801 +0.21(+4.69%)
Sep 08, 2010 4.549 4.614 4.376 4.477 167,585 -0.01(-0.32%)
Sep 07, 2010 4.174 4.542 4.036 4.491 240,101 +0.31(+7.43%)
Sep 03, 2010 4.188 4.188 4.080 4.181 80,853 +0.01(+0.35%)
Sep 02, 2010 4.069 4.166 4.044 4.166 74,395 +0.07(+1.76%)
Sep 01, 2010 4.080 4.116 3.993 4.094 135,320 +0.07(+1.80%)
Aug 31, 2010 4.000 4.087 3.950 4.022 117,690 -0.01(-0.18%)
Aug 30, 2010 4.145 4.145 4.008 4.029 56,831 -0.11(-2.62%)
Aug 27, 2010 4.159 4.210 4.051 4.138 82,883 +0.01(+0.35%)
Aug 26, 2010 4.159 4.159 4.008 4.123 138,310 -0.04(-1.04%)
Aug 25, 2010 4.159 4.181 4.015 4.166 74,880 -0.01(-0.35%)
Aug 24, 2010 4.246 4.260 4.152 4.181 77,487 -0.11(-2.53%)
Aug 23, 2010 4.477 4.520 4.260 4.289 79,642 -0.19(-4.19%)
Aug 20, 2010 4.426 4.477 4.296 4.477 115,256 +0.05(+1.14%)
Aug 19, 2010 4.499 4.527 4.325 4.426 99,967 -0.10(-2.23%)
Aug 18, 2010 4.405 4.838 4.405 4.527 293,010 +0.09(+2.12%)
Aug 17, 2010 4.383 4.513 4.289 4.434 121,369 +0.06(+1.49%)
Aug 16, 2010 4.246 4.372 4.246 4.369 52,751 +0.10(+2.37%)
Aug 13, 2010 4.296 4.333 4.242 4.268 52,334 -0.04(-1.01%)
Aug 12, 2010 4.210 4.369 4.210 4.311 57,103 +0.03(+0.67%)
Aug 11, 2010 4.333 4.333 4.195 4.282 80,627 -0.09(-1.98%)
Aug 10, 2010 4.398 4.455 4.340 4.369 41,093 -0.10(-2.26%)
Aug 09, 2010 4.369 4.520 4.311 4.470 114,772 +0.15(+3.51%)
Aug 06, 2010 4.405 4.405 4.210 4.318 195,603 -0.09(-2.13%)
Aug 05, 2010 4.470 4.486 4.376 4.412 163,865 -0.12(-2.71%)
Aug 04, 2010 4.391 4.564 4.355 4.535 200,630 +0.17(+3.79%)
Aug 03, 2010 4.499 4.534 4.369 4.369 136,818 -0.13(-2.88%)
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.