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 (%)
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%)
May 03, 2010 6.468 6.632 6.468 6.575 141,251 +0.13(+1.99%)
Apr 30, 2010 6.533 6.668 6.426 6.447 223,430 -0.09(-1.42%)
Apr 29, 2010 6.597 6.618 6.476 6.540 158,805 -0.01(-0.11%)
Apr 28, 2010 6.668 6.718 6.397 6.547 115,624 -0.04(-0.54%)
Apr 27, 2010 6.804 6.996 6.540 6.582 155,730 -0.35(-5.04%)
Apr 26, 2010 7.025 7.132 6.875 6.932 99,252 -0.02(-0.31%)
Apr 23, 2010 7.132 7.246 6.882 6.953 144,236 -0.19(-2.60%)
Apr 22, 2010 6.968 7.246 6.968 7.139 149,671 +0.02(+0.30%)
Apr 21, 2010 7.003 7.132 6.825 7.117 106,244 +0.14(+2.04%)
Apr 20, 2010 6.896 7.096 6.896 6.975 92,362 +0.11(+1.56%)
Apr 19, 2010 7.210 7.410 6.825 6.868 193,416 -0.41(-5.68%)
Apr 16, 2010 7.395 7.438 7.153 7.281 117,141 -0.13(-1.73%)
Apr 15, 2010 7.388 7.474 7.274 7.410 86,597 +0.03(+0.39%)
Apr 14, 2010 7.253 7.431 7.139 7.381 119,919 +0.15(+2.07%)
Apr 13, 2010 7.089 7.274 7.025 7.231 85,076 +0.09(+1.20%)
Apr 12, 2010 7.210 7.331 7.132 7.146 82,030 -0.06(-0.89%)
Apr 09, 2010 7.182 7.338 7.103 7.210 134,907 +0.02(+0.30%)
Apr 08, 2010 7.132 7.310 7.103 7.189 69,877 -0.01(-0.20%)
Apr 07, 2010 7.295 7.402 7.118 7.203 121,188 -0.13(-1.75%)
Apr 06, 2010 7.274 7.452 7.267 7.331 74,968 +0.01(+0.19%)
Apr 05, 2010 7.011 7.395 7.011 7.317 174,636 +0.29(+4.15%)
Apr 01, 2010 7.110 7.025 7.025 7.025 119,564 -0.01(-0.20%)
Mar 31, 2010 7.082 7.189 7.025 7.039 105,021 -0.08(-1.10%)
Mar 30, 2010 7.274 7.295 6.997 7.118 128,956 -0.21(-2.82%)
Mar 29, 2010 7.217 7.352 7.118 7.324 68,131 +0.14(+1.98%)
Mar 26, 2010 7.224 7.423 7.139 7.182 76,523 -0.03(-0.39%)
Mar 25, 2010 7.352 7.473 7.196 7.210 107,768 -0.09(-1.17%)
Mar 24, 2010 7.445 7.530 7.267 7.295 103,966 -0.23(-3.12%)
Mar 23, 2010 7.502 7.587 7.210 7.530 105,534 +0.04(+0.47%)
Mar 22, 2010 7.317 7.545 7.046 7.495 121,945 +0.08(+1.06%)
Mar 19, 2010 7.922 8.078 7.389 7.416 171,807 -0.43(-5.53%)
Mar 18, 2010 8.185 8.199 7.829 7.851 60,758 -0.25(-3.08%)
Mar 17, 2010 7.865 8.206 7.751 8.100 195,514 +0.27(+3.45%)
Mar 16, 2010 7.644 7.836 7.473 7.829 72,910 +0.25(+3.29%)
Mar 15, 2010 7.563 7.779 7.495 7.580 67,584 -0.19(-2.47%)
Mar 12, 2010 7.922 7.922 7.716 7.772 30,652 -0.12(-1.53%)
Mar 11, 2010 7.644 7.922 7.473 7.893 62,766 +0.18(+2.31%)
Mar 10, 2010 7.915 8.171 7.623 7.715 118,164 -0.20(-2.52%)
Mar 09, 2010 7.673 8.189 7.653 7.915 142,559 +0.23(+2.96%)
Mar 08, 2010 7.943 7.943 7.530 7.687 121,895 -0.16(-2.09%)
Mar 05, 2010 7.524 7.929 7.474 7.851 172,352 +0.41(+5.54%)
Mar 04, 2010 7.218 7.531 7.190 7.439 91,949 +0.22(+3.05%)
Mar 03, 2010 7.318 7.531 7.012 7.218 137,547 -0.06(-0.78%)
Mar 02, 2010 6.785 7.439 6.785 7.275 172,376 +0.50(+7.34%)
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.