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 (%)
Jul 30, 2010 4.117 4.348 4.045 4.340 59,744 +0.17(+3.97%)
Jul 29, 2010 4.376 4.383 4.146 4.175 78,155 -0.14(-3.33%)
Jul 28, 2010 4.340 4.419 4.254 4.319 58,543 -0.06(-1.32%)
Jul 27, 2010 4.578 4.607 4.247 4.376 111,809 -0.13(-2.88%)
Jul 26, 2010 4.376 4.578 4.333 4.506 56,530 +0.11(+2.46%)
Jul 23, 2010 4.283 4.427 4.225 4.398 131,265 +0.12(+2.69%)
Jul 22, 2010 4.304 4.362 4.247 4.283 110,380 +0.03(+0.68%)
Jul 21, 2010 4.398 4.398 4.247 4.254 88,437 -0.07(-1.66%)
Jul 20, 2010 4.276 4.355 4.276 4.326 126,357 +0.01(+0.33%)
Jul 19, 2010 4.268 4.362 4.240 4.312 112,026 +0.04(+0.84%)
Jul 16, 2010 4.312 4.455 4.219 4.276 84,232 -0.11(-2.46%)
Jul 15, 2010 4.448 4.477 4.290 4.383 125,176 -0.08(-1.77%)
Jul 14, 2010 4.398 4.556 4.376 4.463 144,550 +0.01(+0.24%)
Jul 13, 2010 4.499 4.568 4.283 4.452 145,097 +0.00(+0.08%)
Jul 12, 2010 4.556 4.578 4.362 4.448 150,375 -0.13(-2.83%)
Jul 09, 2010 4.052 4.650 4.009 4.578 216,696 +0.49(+12.07%)
Jul 08, 2010 4.096 4.175 3.980 4.085 58,011 +0.03(+0.62%)
Jul 07, 2010 3.895 4.088 3.895 4.060 98,187 +0.17(+4.43%)
Jul 06, 2010 4.002 4.114 3.844 3.887 126,851 -0.05(-1.28%)
Jul 02, 2010 3.887 3.938 3.773 3.938 126,751 +0.07(+1.86%)
Jul 01, 2010 3.981 4.067 3.837 3.866 153,642 -0.11(-2.88%)
Jun 30, 2010 3.995 4.087 3.938 3.981 91,545 +0.01(+0.18%)
Jun 29, 2010 4.217 4.217 3.938 3.974 171,047 +0.11(+2.97%)
Jun 25, 2010 4.031 4.117 3.852 3.859 3,203,606 -0.14(-3.58%)
Jun 24, 2010 3.974 4.103 3.909 4.002 196,295 -0.02(-0.53%)
Jun 23, 2010 4.138 4.167 3.959 4.024 142,245 -0.13(-3.11%)
Jun 22, 2010 4.103 4.225 4.052 4.153 218,713 +0.05(+1.22%)
Jun 21, 2010 4.260 4.418 4.038 4.103 618,775 -0.12(-2.89%)
Jun 18, 2010 4.361 4.461 4.189 4.225 351,650 -0.10(-2.32%)
Jun 17, 2010 4.325 4.382 4.303 4.325 92,567 +0.01(+0.17%)
Jun 16, 2010 4.418 4.447 4.268 4.318 146,242 -0.16(-3.53%)
Jun 15, 2010 4.361 4.511 4.339 4.476 225,563 +0.14(+3.14%)
Jun 14, 2010 4.626 4.676 4.303 4.339 168,303 -0.21(-4.57%)
Jun 11, 2010 4.275 4.576 4.275 4.547 146,574 +0.18(+4.11%)
Jun 10, 2010 4.246 4.375 4.246 4.368 185,446 +0.15(+3.57%)
Jun 09, 2010 4.360 4.396 4.189 4.217 118,037 -0.11(-2.64%)
Jun 08, 2010 4.482 4.482 4.225 4.332 147,747 -0.13(-2.88%)
Jun 07, 2010 4.646 4.725 4.446 4.460 179,593 -0.19(-4.00%)
Jun 04, 2010 4.646 4.746 4.646 4.646 262,016 -0.14(-2.99%)
Jun 03, 2010 4.782 4.825 4.725 4.789 130,422 +0.01(+0.15%)
Jun 02, 2010 4.775 4.811 4.668 4.782 167,064 +0.04(+0.75%)
Jun 01, 2010 4.989 5.004 4.746 4.746 139,746 -0.33(-6.48%)
May 28, 2010 5.204 5.247 4.968 5.075 101,478 -0.13(-2.47%)
May 27, 2010 5.204 5.247 5.082 5.204 132,876 +0.13(+2.54%)
May 26, 2010 5.147 5.397 5.061 5.075 105,931 +0.00(+0.00%)
May 25, 2010 5.111 5.225 4.968 5.075 163,098 -0.24(-4.57%)
May 24, 2010 5.218 5.433 5.111 5.318 127,439 +0.01(+0.13%)
May 21, 2010 4.975 5.383 4.846 5.311 244,901 +0.21(+4.06%)
May 20, 2010 5.154 5.618 5.054 5.104 371,946 -0.64(-11.19%)
May 19, 2010 5.754 5.790 5.611 5.747 201,859 -0.04(-0.62%)
May 18, 2010 6.233 6.369 5.726 5.783 209,739 -0.36(-5.82%)
May 17, 2010 6.133 6.197 6.026 6.140 127,155 +0.06(+0.94%)
May 14, 2010 6.247 6.247 6.033 6.083 117,228 -0.19(-3.08%)
May 13, 2010 6.290 6.333 6.147 6.276 178,875 -0.05(-0.85%)
May 12, 2010 6.069 6.376 6.054 6.330 257,387 +0.31(+5.17%)
May 11, 2010 5.961 6.065 5.869 6.019 184,292 -0.02(-0.36%)
May 10, 2010 6.212 6.433 6.004 6.040 298,349 +0.23(+3.94%)
May 07, 2010 6.297 6.383 5.704 5.811 291,524 -0.30(-4.91%)
May 06, 2010 6.176 6.369 5.926 6.112 303,774 -0.07(-1.16%)
May 05, 2010 6.233 6.304 6.070 6.183 174,291 -0.14(-2.25%)
May 04, 2010 6.447 6.511 5.919 6.326 351,700 -0.25(-3.80%)
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.