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 )

2.680 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 6.552 6.687 6.444 6.466 222,783 -0.09(-1.42%)
Apr 29, 2010 6.616 6.637 6.494 6.559 158,345 -0.01(-0.11%)
Apr 28, 2010 6.687 6.737 6.416 6.566 115,289 -0.04(-0.54%)
Apr 27, 2010 6.823 7.016 6.559 6.602 155,279 -0.35(-5.04%)
Apr 26, 2010 7.045 7.152 6.895 6.952 98,964 -0.02(-0.31%)
Apr 23, 2010 7.152 7.267 6.902 6.974 143,818 -0.19(-2.60%)
Apr 22, 2010 6.988 7.267 6.988 7.159 149,237 +0.02(+0.30%)
Apr 21, 2010 7.024 7.152 6.845 7.138 105,935 +0.14(+2.04%)
Apr 20, 2010 6.916 7.117 6.916 6.995 92,094 +0.11(+1.56%)
Apr 19, 2010 7.231 7.431 6.845 6.888 192,855 -0.41(-5.68%)
Apr 16, 2010 7.417 7.460 7.174 7.303 116,802 -0.13(-1.73%)
Apr 15, 2010 7.410 7.496 7.295 7.431 86,346 +0.03(+0.39%)
Apr 14, 2010 7.274 7.453 7.159 7.403 119,572 +0.15(+2.07%)
Apr 13, 2010 7.109 7.295 7.045 7.252 84,829 +0.09(+1.20%)
Apr 12, 2010 7.231 7.353 7.152 7.167 81,792 -0.06(-0.89%)
Apr 09, 2010 7.202 7.360 7.124 7.231 134,516 +0.02(+0.30%)
Apr 08, 2010 7.152 7.331 7.124 7.210 69,675 -0.01(-0.20%)
Apr 07, 2010 7.317 7.424 7.138 7.224 120,837 -0.13(-1.75%)
Apr 06, 2010 7.295 7.474 7.288 7.352 74,751 +0.01(+0.19%)
Apr 05, 2010 7.031 7.417 7.031 7.338 174,130 +0.29(+4.15%)
Apr 01, 2010 7.131 7.045 7.045 7.045 119,217 -0.01(-0.20%)
Mar 31, 2010 7.103 7.210 7.045 7.060 104,716 -0.08(-1.10%)
Mar 30, 2010 7.295 7.317 7.017 7.138 128,582 -0.21(-2.82%)
Mar 29, 2010 7.238 7.374 7.138 7.345 67,934 +0.14(+1.98%)
Mar 26, 2010 7.245 7.445 7.160 7.202 76,302 -0.03(-0.39%)
Mar 25, 2010 7.374 7.495 7.217 7.231 107,455 -0.09(-1.17%)
Mar 24, 2010 7.467 7.552 7.288 7.317 103,664 -0.24(-3.12%)
Mar 23, 2010 7.524 7.609 7.231 7.552 105,228 +0.04(+0.47%)
Mar 22, 2010 7.338 7.566 7.067 7.517 121,592 +0.08(+1.06%)
Mar 19, 2010 7.945 8.102 7.410 7.438 171,309 -0.44(-5.53%)
Mar 18, 2010 8.209 8.223 7.852 7.873 60,582 -0.25(-3.08%)
Mar 17, 2010 7.888 8.230 7.774 8.123 194,948 +0.27(+3.45%)
Mar 16, 2010 7.666 7.859 7.495 7.852 72,698 +0.25(+3.29%)
Mar 15, 2010 7.585 7.802 7.517 7.602 67,388 -0.19(-2.47%)
Mar 12, 2010 7.945 7.945 7.739 7.795 30,563 -0.12(-1.53%)
Mar 11, 2010 7.666 7.945 7.495 7.916 62,584 +0.18(+2.31%)
Mar 10, 2010 7.938 8.195 7.645 7.738 117,822 -0.20(-2.52%)
Mar 09, 2010 7.695 8.213 7.675 7.938 142,146 +0.23(+2.96%)
Mar 08, 2010 7.966 7.966 7.552 7.709 121,541 -0.16(-2.09%)
Mar 05, 2010 7.546 7.952 7.496 7.873 171,852 +0.41(+5.54%)
Mar 04, 2010 7.239 7.553 7.211 7.460 91,683 +0.22(+3.05%)
Mar 03, 2010 7.339 7.553 7.033 7.239 137,148 -0.06(-0.78%)
Mar 02, 2010 6.805 7.460 6.805 7.296 171,876 +0.50(+7.34%)
Mar 01, 2010 6.940 7.033 6.733 6.798 93,962 -0.10(-1.45%)
Feb 26, 2010 7.018 7.083 6.855 6.897 80,779 -0.11(-1.63%)
Feb 25, 2010 6.570 7.011 6.484 7.011 171,261 +0.33(+5.02%)
Feb 24, 2010 6.805 6.890 6.598 6.676 82,712 -0.06(-0.95%)
Feb 23, 2010 6.812 6.961 6.641 6.741 90,731 -0.06(-0.94%)
Feb 22, 2010 7.026 7.046 6.726 6.805 71,138 -0.21(-3.05%)
Feb 19, 2010 6.890 7.083 6.733 7.018 61,131 +0.12(+1.76%)
Feb 18, 2010 6.897 6.912 6.619 6.897 125,507 -0.07(-1.02%)
Feb 17, 2010 7.303 7.375 6.904 6.969 102,721 -0.32(-4.40%)
Feb 16, 2010 7.246 7.482 7.218 7.289 166,114 +0.20(+2.81%)
Feb 12, 2010 6.947 7.090 7.090 7.090 98,382 +0.06(+0.81%)
Feb 11, 2010 6.762 7.097 6.627 7.033 136,077 +0.24(+3.46%)
Feb 10, 2010 6.755 6.847 6.662 6.798 56,980 +0.00(+0.00%)
Feb 09, 2010 6.933 6.940 6.555 6.798 94,243 +0.11(+1.60%)
Feb 08, 2010 6.541 7.083 6.484 6.691 197,058 +0.08(+1.19%)
Feb 05, 2010 6.314 6.626 6.271 6.612 177,449 +0.28(+4.38%)
Feb 04, 2010 6.747 6.747 6.299 6.335 190,230 -0.47(-6.90%)
Feb 03, 2010 6.918 6.982 6.754 6.804 73,173 -0.12(-1.75%)
Feb 02, 2010 6.932 6.989 6.776 6.925 128,982 +0.04(+0.52%)
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.