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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2011 4.900 5.283 4.809 5.163 144,625 +0.36(+7.51%)
Nov 29, 2011 4.704 4.892 4.622 4.802 76,091 +0.08(+1.59%)
Nov 28, 2011 4.809 4.899 4.682 4.727 31,220 +0.01(+0.16%)
Nov 25, 2011 4.802 4.832 4.697 4.719 18,341 -0.05(-0.95%)
Nov 23, 2011 4.817 4.960 4.734 4.764 47,873 -0.14(-2.91%)
Nov 22, 2011 4.817 5.042 4.810 4.907 108,908 -0.27(-5.23%)
Nov 21, 2011 5.283 5.350 5.095 5.178 76,833 -0.16(-2.96%)
Nov 18, 2011 5.298 5.348 5.193 5.335 11,601 +0.02(+0.42%)
Nov 17, 2011 5.253 5.335 5.193 5.313 21,291 +0.05(+0.86%)
Nov 16, 2011 5.275 5.320 5.148 5.268 26,558 -0.02(-0.43%)
Nov 15, 2011 5.335 5.358 5.230 5.290 42,463 -0.04(-0.71%)
Nov 14, 2011 5.448 5.471 5.254 5.328 30,662 -0.08(-1.53%)
Nov 11, 2011 5.320 5.418 5.296 5.411 27,906 +0.16(+3.00%)
Nov 10, 2011 5.298 5.350 5.230 5.253 48,951 -0.02(-0.43%)
Nov 09, 2011 5.335 5.403 5.245 5.275 28,946 -0.07(-1.27%)
Nov 08, 2011 5.350 5.422 5.283 5.343 89,590 -0.01(-0.14%)
Nov 07, 2011 5.755 5.755 5.290 5.350 56,783 +0.03(+0.56%)
Nov 04, 2011 5.530 5.685 5.320 5.320 132,263 -0.41(-7.19%)
Nov 03, 2011 5.695 5.763 5.545 5.733 41,471 +0.07(+1.19%)
Nov 02, 2011 5.530 5.687 5.440 5.665 32,088 +0.19(+3.42%)
Nov 01, 2011 5.635 5.635 5.418 5.478 84,300 -0.22(-3.81%)
Oct 31, 2011 5.598 5.695 5.553 5.695 42,489 -0.00(-0.00%)
Oct 28, 2011 5.583 5.695 5.500 5.695 49,103 +0.13(+2.29%)
Oct 27, 2011 5.748 5.748 5.538 5.568 115,229 -0.01(-0.27%)
Oct 26, 2011 5.478 5.613 5.448 5.583 27,440 +0.17(+3.19%)
Oct 25, 2011 5.395 5.643 5.358 5.410 58,336 +0.01(+0.28%)
Oct 24, 2011 5.425 5.436 5.328 5.395 34,381 +0.00(+0.00%)
Oct 21, 2011 5.328 5.455 5.268 5.395 35,589 +0.13(+2.42%)
Oct 20, 2011 5.403 5.508 5.246 5.268 85,660 -0.11(-2.09%)
Oct 19, 2011 5.560 5.598 5.380 5.380 88,655 -0.15(-2.71%)
Oct 18, 2011 5.560 5.665 5.395 5.530 146,617 +0.02(+0.41%)
Oct 17, 2011 5.695 5.695 5.275 5.508 95,000 +0.07(+1.38%)
Oct 14, 2011 5.238 5.845 5.208 5.433 240,269 +0.27(+5.22%)
Oct 13, 2011 4.691 5.246 4.534 5.163 224,944 +0.43(+9.19%)
Oct 12, 2011 4.571 4.728 4.571 4.728 33,307 +0.21(+4.64%)
Oct 11, 2011 4.676 4.773 4.496 4.519 64,423 -0.17(-3.67%)
Oct 10, 2011 4.654 4.788 4.624 4.691 31,045 +0.16(+3.64%)
Oct 07, 2011 4.624 4.683 4.489 4.526 45,841 -0.13(-2.74%)
Oct 06, 2011 4.556 4.683 4.481 4.654 42,745 +0.09(+1.97%)
Oct 05, 2011 4.519 4.631 4.421 4.564 46,491 +0.04(+0.99%)
Oct 04, 2011 4.705 4.750 4.302 4.519 93,389 -0.22(-4.57%)
Oct 03, 2011 5.041 5.079 4.720 4.735 28,561 -0.33(-6.49%)
Sep 30, 2011 4.810 5.094 4.787 5.064 40,413 +0.21(+4.31%)
Sep 29, 2011 5.034 5.034 4.780 4.855 45,644 -0.14(-2.84%)
Sep 28, 2011 5.168 5.168 4.929 4.997 47,200 -0.17(-3.32%)
Sep 27, 2011 4.929 5.258 4.929 5.168 72,375 +0.31(+6.46%)
Sep 26, 2011 5.056 5.056 4.728 4.855 58,607 -0.15(-2.99%)
Sep 23, 2011 5.101 5.101 4.855 5.004 73,120 -0.10(-2.05%)
Sep 22, 2011 5.244 5.288 5.041 5.109 47,798 -0.24(-4.47%)
Sep 21, 2011 5.415 5.497 5.303 5.348 47,705 -0.10(-1.78%)
Sep 20, 2011 5.475 5.676 5.422 5.445 99,259 +0.01(+0.28%)
Sep 19, 2011 5.490 5.505 5.314 5.430 108,065 -0.07(-1.22%)
Sep 16, 2011 5.221 5.566 5.221 5.497 102,968 +0.25(+4.84%)
Sep 15, 2011 5.153 5.243 5.153 5.243 57,314 +0.09(+1.74%)
Sep 14, 2011 5.109 5.295 5.056 5.153 86,519 +0.06(+1.17%)
Sep 13, 2011 5.079 5.139 5.041 5.094 28,060 +0.01(+0.29%)
Sep 12, 2011 5.161 5.213 5.049 5.079 36,542 -0.10(-2.02%)
Sep 09, 2011 5.139 5.280 5.139 5.183 24,038 +0.04(+0.73%)
Sep 08, 2011 5.303 5.340 5.146 5.146 51,649 -0.16(-2.96%)
Sep 07, 2011 5.511 5.519 5.261 5.303 38,079 -0.16(-3.00%)
Sep 06, 2011 4.990 5.541 4.990 5.467 243,582 +0.39(+7.62%)
Sep 02, 2011 5.288 5.355 5.035 5.079 136,412 -0.10(-2.01%)
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.