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 -0.010 (-0.38%)
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 31, 2012 3.569 3.762 3.557 3.638 49,580 +0.05(+1.29%)
Jul 30, 2012 3.468 3.746 3.407 3.592 56,338 +0.14(+4.03%)
Jul 27, 2012 3.360 3.461 3.329 3.453 43,785 +0.12(+3.71%)
Jul 26, 2012 3.368 3.406 3.283 3.329 29,140 -0.05(-1.37%)
Jul 25, 2012 3.283 3.376 3.244 3.376 15,537 +0.12(+3.80%)
Jul 24, 2012 3.221 3.322 3.206 3.252 12,009 +0.02(+0.72%)
Jul 23, 2012 3.175 3.275 3.175 3.229 18,394 +0.06(+1.95%)
Jul 20, 2012 3.190 3.259 3.167 3.167 15,456 -0.05(-1.68%)
Jul 19, 2012 3.237 3.275 3.198 3.221 11,795 -0.01(-0.24%)
Jul 18, 2012 3.159 3.237 3.155 3.229 8,127 +0.05(+1.70%)
Jul 17, 2012 3.213 3.213 3.167 3.175 11,437 +0.00(+0.00%)
Jul 16, 2012 3.221 3.244 3.167 3.175 14,339 -0.03(-0.96%)
Jul 13, 2012 3.291 3.322 3.183 3.206 14,930 -0.05(-1.66%)
Jul 12, 2012 3.213 3.314 3.167 3.260 26,843 +0.03(+0.96%)
Jul 11, 2012 3.237 3.275 3.136 3.229 12,347 +0.02(+0.48%)
Jul 10, 2012 3.206 3.221 3.190 3.213 2,851 -0.01(-0.24%)
Jul 09, 2012 3.213 3.244 3.198 3.221 16,440 +0.01(+0.24%)
Jul 06, 2012 3.298 3.345 3.152 3.213 23,063 -0.06(-1.75%)
Jul 05, 2012 3.345 3.345 3.244 3.271 45,321 -0.07(-1.99%)
Jul 03, 2012 3.345 3.345 3.229 3.337 21,763 +0.02(+0.46%)
Jul 02, 2012 3.360 3.406 3.229 3.322 39,846 -0.04(-1.14%)
Jun 29, 2012 3.299 3.403 3.183 3.360 25,609 +0.12(+3.55%)
Jun 28, 2012 3.099 3.252 3.083 3.245 31,963 +0.13(+4.20%)
Jun 27, 2012 3.314 3.368 3.060 3.114 149,049 -0.20(-6.03%)
Jun 26, 2012 3.606 3.606 3.291 3.314 134,304 -0.28(-7.91%)
Jun 25, 2012 3.514 3.660 3.468 3.598 34,135 +0.08(+2.18%)
Jun 22, 2012 3.568 3.586 3.514 3.522 56,121 -0.05(-1.29%)
Jun 21, 2012 3.537 3.583 3.499 3.568 31,073 +0.02(+0.43%)
Jun 20, 2012 3.660 3.661 3.537 3.552 22,108 -0.12(-3.35%)
Jun 19, 2012 3.422 3.683 3.376 3.675 60,227 +0.27(+7.90%)
Jun 18, 2012 3.460 3.560 3.322 3.406 66,230 -0.07(-1.99%)
Jun 15, 2012 3.514 3.514 3.460 3.475 15,940 -0.05(-1.52%)
Jun 14, 2012 3.582 3.582 3.483 3.529 18,907 +0.02(+0.44%)
Jun 13, 2012 3.483 3.552 3.483 3.514 13,814 +0.00(+0.00%)
Jun 12, 2012 3.598 3.598 3.483 3.514 36,939 -0.05(-1.30%)
Jun 11, 2012 3.537 3.614 3.460 3.560 28,761 +0.04(+1.09%)
Jun 08, 2012 3.529 3.529 3.414 3.522 25,650 +0.01(+0.22%)
Jun 07, 2012 3.475 3.514 3.368 3.514 58,555 +0.07(+2.01%)
Jun 06, 2012 3.605 3.613 3.422 3.445 109,689 -0.12(-3.43%)
Jun 05, 2012 3.414 3.628 3.383 3.567 73,507 +0.14(+4.02%)
Jun 04, 2012 3.782 3.789 3.429 3.429 91,231 -0.33(-8.76%)
Jun 01, 2012 3.751 3.802 3.751 3.759 66,825 -0.08(-2.00%)
May 31, 2012 3.827 3.881 3.751 3.835 89,954 +0.02(+0.60%)
May 30, 2012 3.935 4.065 3.774 3.812 55,290 -0.15(-3.67%)
May 29, 2012 3.935 4.141 3.935 3.958 56,962 +0.02(+0.58%)
May 25, 2012 3.866 4.011 3.866 3.935 49,189 +0.06(+1.58%)
May 24, 2012 3.927 3.965 3.850 3.873 47,492 -0.02(-0.39%)
May 23, 2012 3.705 3.958 3.697 3.889 80,460 +0.05(+1.40%)
May 22, 2012 3.935 4.011 3.828 3.835 41,530 -0.10(-2.53%)
May 21, 2012 3.713 3.935 3.713 3.935 51,205 +0.18(+4.90%)
May 18, 2012 3.881 3.881 3.751 3.751 64,775 -0.13(-3.35%)
May 17, 2012 3.858 3.912 3.766 3.881 41,410 +0.04(+1.00%)
May 16, 2012 3.889 3.996 3.751 3.843 103,058 -0.03(-0.79%)
May 15, 2012 3.958 3.958 3.761 3.873 94,602 -0.11(-2.88%)
May 14, 2012 4.088 4.203 3.942 3.988 33,622 -0.16(-3.87%)
May 11, 2012 3.873 4.301 3.873 4.149 63,503 +0.28(+7.11%)
May 10, 2012 3.843 3.987 3.751 3.873 91,584 +0.02(+0.60%)
May 09, 2012 3.561 3.957 3.507 3.850 224,959 -0.04(-0.98%)
May 08, 2012 4.392 4.496 3.667 3.889 250,500 -0.55(-12.37%)
May 07, 2012 4.552 4.552 4.392 4.438 68,095 -0.14(-3.16%)
May 04, 2012 4.986 5.017 4.582 4.582 105,639 -0.40(-8.10%)
May 03, 2012 5.246 5.250 4.971 4.986 83,389 -0.37(-6.84%)
May 02, 2012 5.375 5.413 5.276 5.352 23,371 -0.02(-0.28%)
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.