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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2013 2.262 2.262 2.111 2.134 49,268 -0.13(-5.63%)
May 30, 2013 2.286 2.326 2.230 2.262 0 +0.02(+0.71%)
May 29, 2013 2.158 2.349 2.119 2.246 124,300 +0.06(+2.55%)
May 28, 2013 2.246 2.246 2.150 2.190 45,337 -0.06(-2.48%)
May 24, 2013 2.150 2.318 2.142 2.246 0 +0.06(+2.92%)
May 23, 2013 2.111 2.198 2.111 2.182 0 +0.06(+2.62%)
May 22, 2013 2.063 2.158 2.063 2.126 0 +0.08(+3.89%)
May 21, 2013 2.134 2.150 2.047 2.047 0 -0.07(-3.38%)
May 20, 2013 2.158 2.182 2.039 2.119 0 +0.03(+1.53%)
May 17, 2013 2.079 2.096 2.015 2.087 0 +0.00(+0.00%)
May 16, 2013 2.158 2.198 2.087 2.087 34,486 -0.07(-3.32%)
May 15, 2013 2.230 2.300 2.158 2.158 0 -0.02(-1.09%)
May 13, 2013 2.126 2.206 2.126 2.182 0 -0.02(-1.08%)
May 10, 2013 2.238 2.238 2.190 2.206 0 -0.06(-2.46%)
May 09, 2013 2.230 2.349 2.230 2.262 0 -0.03(-1.22%)
May 08, 2013 2.242 2.361 2.226 2.290 0 +0.02(+1.05%)
May 07, 2013 2.282 2.337 2.251 2.266 0 -0.03(-1.38%)
May 06, 2013 2.266 2.329 2.266 2.298 0 +0.01(+0.35%)
May 03, 2013 2.170 2.317 2.242 2.290 0 +0.03(+1.41%)
May 02, 2013 2.131 2.298 2.035 2.258 0 +0.01(+0.35%)
May 01, 2013 2.131 2.266 2.131 2.250 0 +0.08(+3.66%)
Apr 30, 2013 2.345 2.345 2.170 2.170 0 -0.17(-7.46%)
Apr 29, 2013 2.329 2.369 2.329 2.345 19,523 -0.04(-1.67%)
Apr 26, 2013 2.345 2.385 2.353 2.385 10,463 +0.03(+1.35%)
Apr 25, 2013 2.377 2.412 2.353 2.353 17,095 -0.02(-1.00%)
Apr 24, 2013 2.385 2.401 2.345 2.377 0 +0.01(+0.34%)
Apr 23, 2013 2.361 2.377 2.353 2.369 53,425 -0.02(-0.67%)
Apr 22, 2013 2.385 2.417 2.385 2.385 13,405 -0.01(-0.33%)
Apr 19, 2013 2.393 2.433 2.361 2.393 51,747 +0.01(+0.33%)
Apr 18, 2013 2.361 2.385 2.361 2.385 40,515 +0.02(+1.01%)
Apr 17, 2013 2.353 2.385 2.353 2.361 37,686 -0.04(-1.66%)
Apr 16, 2013 2.417 2.425 2.377 2.401 34,038 -0.02(-0.66%)
Apr 15, 2013 2.465 2.465 2.385 2.417 75,010 -0.11(-4.40%)
Apr 12, 2013 2.528 2.528 2.473 2.528 11,766 -0.02(-0.93%)
Apr 11, 2013 2.552 2.592 2.528 2.552 72,255 -0.02(-0.77%)
Apr 10, 2013 2.588 2.594 2.556 2.572 17,124 -0.01(-0.31%)
Apr 09, 2013 2.580 2.604 2.548 2.580 32,495 +0.00(+0.00%)
Apr 08, 2013 2.699 2.699 2.548 2.580 16,829 -0.10(-3.85%)
Apr 05, 2013 2.548 2.691 2.548 2.683 41,703 +0.12(+4.64%)
Apr 04, 2013 2.572 2.607 2.556 2.564 17,487 -0.04(-1.52%)
Apr 03, 2013 2.628 2.656 2.540 2.604 48,374 +0.00(+0.00%)
Apr 02, 2013 2.866 2.921 2.523 2.604 140,447 -0.26(-9.14%)
Apr 01, 2013 2.913 2.937 2.858 2.866 33,206 -0.05(-1.63%)
Mar 28, 2013 3.017 3.017 2.913 2.913 10,807 -0.05(-1.61%)
Mar 27, 2013 2.977 2.985 2.913 2.961 3,907 +0.04(+1.36%)
Mar 26, 2013 3.024 3.024 2.921 2.921 5,297 -0.05(-1.60%)
Mar 25, 2013 3.001 3.024 2.921 2.969 13,603 -0.04(-1.32%)
Mar 22, 2013 3.032 3.048 2.961 3.009 19,724 -0.03(-1.04%)
Mar 21, 2013 2.929 3.080 2.897 3.040 42,489 +0.13(+4.36%)
Mar 20, 2013 2.977 2.977 2.907 2.913 7,768 -0.03(-1.08%)
Mar 19, 2013 3.017 3.064 2.945 2.945 19,602 -0.12(-3.89%)
Mar 18, 2013 2.937 3.064 2.937 3.064 13,893 +0.17(+5.75%)
Mar 15, 2013 3.017 3.018 2.890 2.897 73,396 -0.13(-4.20%)
Mar 14, 2013 3.017 3.088 3.017 3.024 20,384 -0.02(-0.78%)
Mar 13, 2013 3.191 3.191 3.017 3.048 16,996 -0.06(-1.79%)
Mar 12, 2013 3.215 3.215 3.024 3.104 37,742 -0.09(-2.74%)
Mar 11, 2013 3.215 3.223 3.175 3.191 33,789 -0.01(-0.25%)
Mar 08, 2013 3.151 3.199 3.017 3.199 50,205 +0.06(+1.77%)
Mar 07, 2013 3.076 3.151 3.064 3.144 23,337 +0.08(+2.72%)
Mar 06, 2013 3.060 3.092 3.060 3.060 22,501 +0.00(+0.00%)
Mar 05, 2013 2.965 3.060 2.902 3.060 16,778 +0.11(+3.76%)
Mar 04, 2013 2.981 3.092 2.917 2.949 14,113 -0.03(-1.06%)
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.