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, 2012 5.383 5.414 5.269 5.368 19,655 -0.04(-0.71%)
Apr 27, 2012 5.353 5.421 5.291 5.406 12,031 -0.01(-0.14%)
Apr 26, 2012 5.299 5.414 5.238 5.414 22,502 +0.08(+1.43%)
Apr 25, 2012 5.368 5.406 5.261 5.337 20,160 -0.02(-0.29%)
Apr 24, 2012 5.467 5.467 5.284 5.353 19,399 -0.14(-2.51%)
Apr 23, 2012 5.582 5.582 5.330 5.490 42,719 -0.12(-2.18%)
Apr 20, 2012 5.551 5.750 5.506 5.613 38,724 +0.07(+1.24%)
Apr 19, 2012 5.498 5.544 5.475 5.544 16,707 +0.08(+1.40%)
Apr 18, 2012 5.421 5.467 5.337 5.467 9,677 +0.05(+0.85%)
Apr 17, 2012 5.421 5.513 5.307 5.421 27,125 +0.02(+0.28%)
Apr 16, 2012 5.291 5.437 5.269 5.406 23,369 +0.13(+2.46%)
Apr 13, 2012 5.337 5.391 5.276 5.276 15,340 -0.06(-1.15%)
Apr 12, 2012 5.322 5.452 5.276 5.337 26,980 +0.02(+0.29%)
Apr 11, 2012 5.490 5.490 5.322 5.322 14,731 -0.02(-0.43%)
Apr 10, 2012 5.406 5.475 5.330 5.345 23,505 -0.10(-1.83%)
Apr 09, 2012 5.460 5.521 5.376 5.444 41,805 -0.11(-1.93%)
Apr 05, 2012 5.509 5.636 5.467 5.551 29,391 +0.05(+0.83%)
Apr 04, 2012 5.490 5.528 5.391 5.506 45,834 -0.04(-0.69%)
Apr 03, 2012 5.475 5.567 5.475 5.544 14,090 +0.02(+0.41%)
Apr 02, 2012 5.528 5.574 5.490 5.521 7,791 -0.01(-0.14%)
Mar 30, 2012 5.429 5.597 5.429 5.528 17,120 +0.06(+1.12%)
Mar 29, 2012 5.422 5.483 5.399 5.467 9,730 +0.04(+0.70%)
Mar 28, 2012 5.429 5.467 5.414 5.429 13,664 +0.02(+0.28%)
Mar 27, 2012 5.475 5.475 5.414 5.414 25,400 -0.04(-0.70%)
Mar 26, 2012 5.445 5.490 5.429 5.452 24,335 +0.01(+0.14%)
Mar 23, 2012 5.559 5.559 5.414 5.445 40,839 -0.09(-1.65%)
Mar 22, 2012 5.612 5.612 5.475 5.536 37,206 -0.14(-2.42%)
Mar 21, 2012 5.719 5.742 5.605 5.673 33,798 -0.01(-0.13%)
Mar 20, 2012 5.414 5.856 5.399 5.681 140,830 +0.21(+3.91%)
Mar 19, 2012 5.475 5.513 5.384 5.467 62,318 -0.01(-0.14%)
Mar 16, 2012 5.620 5.689 5.452 5.475 49,114 -0.15(-2.71%)
Mar 15, 2012 5.635 5.742 5.567 5.628 81,221 +0.02(+0.27%)
Mar 14, 2012 5.818 5.902 5.589 5.612 78,766 -0.20(-3.41%)
Mar 13, 2012 5.689 5.902 5.605 5.811 68,683 +0.18(+3.11%)
Mar 12, 2012 5.719 5.826 5.612 5.635 28,134 -0.11(-1.99%)
Mar 09, 2012 5.803 5.887 5.711 5.750 35,133 +0.00(+0.00%)
Mar 08, 2012 5.772 5.788 5.666 5.750 27,562 +0.04(+0.67%)
Mar 07, 2012 5.658 5.727 5.483 5.711 50,213 +0.14(+2.60%)
Mar 06, 2012 5.575 5.613 5.415 5.567 80,469 -0.07(-1.21%)
Mar 05, 2012 5.742 5.826 5.575 5.635 44,723 -0.15(-2.63%)
Mar 02, 2012 5.894 5.932 5.746 5.788 39,336 -0.14(-2.31%)
Mar 01, 2012 5.734 5.924 5.643 5.924 69,377 +0.30(+5.27%)
Feb 29, 2012 5.810 5.886 5.605 5.628 97,871 -0.17(-3.01%)
Feb 28, 2012 5.848 5.879 5.788 5.803 29,849 -0.04(-0.65%)
Feb 27, 2012 5.871 5.894 5.795 5.841 39,554 -0.02(-0.39%)
Feb 24, 2012 5.818 5.879 5.801 5.864 24,653 +0.05(+0.92%)
Feb 23, 2012 5.704 5.817 5.643 5.810 38,126 +0.13(+2.28%)
Feb 22, 2012 5.696 5.704 5.659 5.681 45,570 +0.01(+0.13%)
Feb 21, 2012 5.719 5.719 5.613 5.673 50,087 +0.02(+0.27%)
Feb 17, 2012 5.704 5.787 5.620 5.658 50,332 -0.02(-0.27%)
Feb 16, 2012 5.757 5.826 5.590 5.673 121,887 -0.06(-1.06%)
Feb 15, 2012 5.772 5.955 5.734 5.734 103,432 -0.03(-0.53%)
Feb 14, 2012 5.886 5.886 5.628 5.765 193,726 -0.01(-0.13%)
Feb 13, 2012 5.225 5.842 5.171 5.772 323,226 +0.57(+10.96%)
Feb 10, 2012 5.248 5.278 5.171 5.202 78,094 -0.06(-1.16%)
Feb 09, 2012 5.362 5.384 5.133 5.263 42,135 -0.12(-2.26%)
Feb 08, 2012 5.415 5.551 5.309 5.384 33,247 +0.03(+0.57%)
Feb 07, 2012 5.248 5.392 5.119 5.354 51,959 +0.12(+2.32%)
Feb 06, 2012 5.278 5.347 5.195 5.233 43,166 -0.08(-1.57%)
Feb 03, 2012 5.400 5.430 5.240 5.316 54,221 -0.03(-0.57%)
Feb 02, 2012 5.438 5.438 5.286 5.347 229,996 -0.15(-2.76%)
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.