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 (%)
Nov 30, 2011 4.788 5.162 4.699 5.045 148,007 +0.35(+7.51%)
Nov 29, 2011 4.597 4.780 4.516 4.692 77,870 +0.07(+1.59%)
Nov 28, 2011 4.699 4.787 4.575 4.619 31,950 +0.01(+0.16%)
Nov 25, 2011 4.692 4.722 4.589 4.611 18,770 -0.04(-0.95%)
Nov 23, 2011 4.707 4.846 4.626 4.655 48,992 -0.14(-2.91%)
Nov 22, 2011 4.707 4.927 4.700 4.795 111,455 -0.26(-5.23%)
Nov 21, 2011 5.162 5.228 4.979 5.059 78,630 -0.15(-2.96%)
Nov 18, 2011 5.177 5.226 5.074 5.213 11,872 +0.02(+0.42%)
Nov 17, 2011 5.133 5.213 5.074 5.191 21,789 +0.04(+0.86%)
Nov 16, 2011 5.155 5.199 5.030 5.147 27,179 -0.02(-0.43%)
Nov 15, 2011 5.213 5.236 5.111 5.169 43,456 -0.04(-0.71%)
Nov 14, 2011 5.324 5.346 5.134 5.206 31,379 -0.08(-1.53%)
Nov 11, 2011 5.199 5.294 5.175 5.287 28,559 +0.15(+3.00%)
Nov 10, 2011 5.177 5.228 5.111 5.133 50,095 -0.02(-0.43%)
Nov 09, 2011 5.213 5.280 5.125 5.155 29,623 -0.07(-1.27%)
Nov 08, 2011 5.228 5.298 5.162 5.221 91,685 -0.01(-0.14%)
Nov 07, 2011 5.624 5.624 5.170 5.228 58,111 +0.03(+0.56%)
Nov 04, 2011 5.404 5.555 5.199 5.199 135,356 -0.40(-7.19%)
Nov 03, 2011 5.565 5.631 5.419 5.602 42,441 +0.07(+1.19%)
Nov 02, 2011 5.404 5.557 5.316 5.536 32,839 +0.18(+3.42%)
Nov 01, 2011 5.506 5.506 5.294 5.353 86,271 -0.21(-3.81%)
Oct 31, 2011 5.470 5.565 5.426 5.565 43,483 -0.00(-0.00%)
Oct 28, 2011 5.455 5.565 5.375 5.565 50,251 +0.12(+2.29%)
Oct 27, 2011 5.616 5.616 5.411 5.441 117,923 -0.01(-0.27%)
Oct 26, 2011 5.353 5.484 5.323 5.455 28,082 +0.17(+3.19%)
Oct 25, 2011 5.272 5.514 5.235 5.287 59,700 +0.01(+0.28%)
Oct 24, 2011 5.301 5.312 5.206 5.272 35,185 +0.00(+0.00%)
Oct 21, 2011 5.206 5.331 5.148 5.272 36,421 +0.12(+2.42%)
Oct 20, 2011 5.279 5.382 5.126 5.148 87,663 -0.11(-2.09%)
Oct 19, 2011 5.433 5.470 5.257 5.257 90,729 -0.15(-2.71%)
Oct 18, 2011 5.433 5.536 5.272 5.404 150,046 +0.02(+0.41%)
Oct 17, 2011 5.565 5.565 5.155 5.382 97,221 +0.07(+1.38%)
Oct 14, 2011 5.118 5.711 5.089 5.309 245,888 +0.26(+5.22%)
Oct 13, 2011 4.584 5.126 4.431 5.045 230,204 +0.42(+9.19%)
Oct 12, 2011 4.467 4.620 4.467 4.620 34,086 +0.21(+4.64%)
Oct 11, 2011 4.569 4.664 4.393 4.415 65,929 -0.17(-3.67%)
Oct 10, 2011 4.548 4.679 4.518 4.584 31,771 +0.16(+3.64%)
Oct 07, 2011 4.518 4.576 4.387 4.423 46,913 -0.12(-2.74%)
Oct 06, 2011 4.452 4.576 4.379 4.547 43,745 +0.09(+1.97%)
Oct 05, 2011 4.415 4.525 4.320 4.459 47,579 +0.04(+1.00%)
Oct 04, 2011 4.598 4.642 4.204 4.415 95,573 -0.21(-4.57%)
Oct 03, 2011 4.926 4.963 4.612 4.627 29,229 -0.32(-6.49%)
Sep 30, 2011 4.700 4.977 4.678 4.948 41,358 +0.20(+4.31%)
Sep 29, 2011 4.919 4.919 4.671 4.744 46,711 -0.14(-2.84%)
Sep 28, 2011 5.050 5.050 4.817 4.882 48,304 -0.17(-3.32%)
Sep 27, 2011 4.817 5.138 4.817 5.050 74,068 +0.31(+6.46%)
Sep 26, 2011 4.941 4.941 4.620 4.744 59,978 -0.15(-2.99%)
Sep 23, 2011 4.985 4.985 4.744 4.890 74,830 -0.10(-2.05%)
Sep 22, 2011 5.124 5.167 4.926 4.992 48,916 -0.23(-4.47%)
Sep 21, 2011 5.291 5.371 5.182 5.225 48,820 -0.09(-1.78%)
Sep 20, 2011 5.350 5.547 5.298 5.320 101,580 +0.01(+0.27%)
Sep 19, 2011 5.364 5.379 5.193 5.306 110,592 -0.07(-1.22%)
Sep 16, 2011 5.101 5.439 5.101 5.371 105,376 +0.25(+4.84%)
Sep 15, 2011 5.036 5.123 5.036 5.123 58,654 +0.09(+1.74%)
Sep 14, 2011 4.992 5.174 4.941 5.036 88,543 +0.06(+1.17%)
Sep 13, 2011 4.963 5.021 4.926 4.977 28,716 +0.01(+0.29%)
Sep 12, 2011 5.043 5.094 4.934 4.963 37,397 -0.10(-2.02%)
Sep 09, 2011 5.021 5.160 5.021 5.065 24,600 +0.04(+0.73%)
Sep 08, 2011 5.182 5.218 5.028 5.028 52,857 -0.15(-2.96%)
Sep 07, 2011 5.385 5.393 5.141 5.182 38,970 -0.16(-3.00%)
Sep 06, 2011 4.876 5.415 4.876 5.342 249,278 +0.38(+7.62%)
Sep 02, 2011 5.167 5.233 4.920 4.963 139,603 -0.10(-2.01%)
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.