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 (%)
Jul 29, 2011 5.681 5.763 5.533 5.570 99,469 -0.14(-2.47%)
Jul 28, 2011 5.733 5.793 5.659 5.711 34,009 -0.02(-0.39%)
Jul 27, 2011 5.956 5.964 5.681 5.733 70,451 -0.22(-3.74%)
Jul 26, 2011 6.075 6.075 5.942 5.956 23,762 -0.08(-1.35%)
Jul 25, 2011 6.016 6.276 6.016 6.038 31,747 -0.07(-1.22%)
Jul 22, 2011 6.231 6.298 6.075 6.112 35,598 -0.13(-2.14%)
Jul 21, 2011 6.461 6.461 6.216 6.246 35,323 -0.18(-2.77%)
Jul 20, 2011 6.261 6.446 6.149 6.424 58,668 +0.18(+2.85%)
Jul 19, 2011 6.201 6.253 6.133 6.246 29,556 +0.13(+2.19%)
Jul 18, 2011 6.201 6.201 5.904 6.112 58,238 -0.10(-1.56%)
Jul 15, 2011 6.238 6.253 6.012 6.209 46,923 +0.02(+0.36%)
Jul 14, 2011 6.134 6.432 6.045 6.186 113,549 +0.10(+1.59%)
Jul 13, 2011 6.045 6.179 5.904 6.090 67,136 +0.10(+1.61%)
Jul 12, 2011 5.986 6.105 5.889 5.993 60,080 +0.01(+0.25%)
Jul 11, 2011 5.971 6.090 5.919 5.978 49,460 -0.08(-1.35%)
Jul 08, 2011 5.785 6.140 5.704 6.060 137,844 +0.23(+3.95%)
Jul 07, 2011 5.711 5.889 5.592 5.830 64,238 +0.16(+2.75%)
Jul 06, 2011 5.615 5.718 5.533 5.674 60,935 +0.07(+1.19%)
Jul 05, 2011 5.318 5.659 5.230 5.607 70,524 +0.29(+5.43%)
Jul 01, 2011 5.326 5.363 5.237 5.318 31,803 -0.02(-0.42%)
Jun 30, 2011 5.385 5.430 5.318 5.341 26,541 -0.01(-0.28%)
Jun 29, 2011 5.385 5.548 5.318 5.355 85,175 -0.07(-1.23%)
Jun 28, 2011 5.259 5.452 5.193 5.422 64,564 +0.15(+2.81%)
Jun 27, 2011 5.178 5.393 5.151 5.274 48,253 +0.13(+2.45%)
Jun 24, 2011 5.237 5.281 5.148 5.148 106,134 -0.07(-1.28%)
Jun 23, 2011 5.252 5.304 5.185 5.215 46,288 -0.08(-1.54%)
Jun 22, 2011 5.422 5.548 5.259 5.296 68,996 -0.17(-3.12%)
Jun 21, 2011 5.437 5.518 5.267 5.467 52,024 +0.06(+1.10%)
Jun 20, 2011 5.185 5.489 5.104 5.407 200,985 -0.02(-0.41%)
Jun 17, 2011 5.178 5.430 5.141 5.430 104,705 +0.28(+5.47%)
Jun 16, 2011 5.252 5.267 5.048 5.148 77,465 -0.11(-2.11%)
Jun 15, 2011 5.133 5.281 5.074 5.259 50,672 +0.08(+1.57%)
Jun 14, 2011 5.267 5.267 5.089 5.178 140,257 -0.04(-0.85%)
Jun 13, 2011 5.489 5.489 4.978 5.222 305,766 -0.25(-4.60%)
Jun 10, 2011 5.489 5.570 5.348 5.474 97,321 -0.01(-0.14%)
Jun 09, 2011 5.385 5.570 5.385 5.481 37,641 +0.10(+1.93%)
Jun 08, 2011 5.429 5.489 5.282 5.378 116,880 -0.06(-1.09%)
Jun 07, 2011 5.429 5.629 5.378 5.437 86,903 +0.01(+0.14%)
Jun 06, 2011 5.444 5.599 5.370 5.429 111,623 -0.07(-1.34%)
Jun 03, 2011 5.658 5.673 5.392 5.503 171,480 -0.48(-8.02%)
May 24, 2011 6.102 6.146 5.895 5.983 57,387 -0.08(-1.34%)
May 23, 2011 5.947 6.131 5.887 6.065 53,419 -0.02(-0.36%)
May 20, 2011 6.013 6.087 5.984 6.087 29,281 +0.03(+0.49%)
May 19, 2011 6.131 6.190 5.991 6.057 47,926 -0.13(-2.03%)
May 18, 2011 5.592 6.220 5.540 6.183 237,961 +0.63(+11.30%)
May 17, 2011 6.220 6.264 5.444 5.555 754,333 -0.71(-11.32%)
May 16, 2011 6.545 6.567 6.212 6.264 81,735 -0.35(-5.25%)
May 13, 2011 6.648 6.781 6.582 6.611 40,031 -0.05(-0.78%)
May 12, 2011 6.885 6.907 6.619 6.663 109,515 -0.24(-3.53%)
May 11, 2011 7.114 7.224 6.885 6.907 54,998 -0.26(-3.61%)
May 10, 2011 7.165 7.254 7.099 7.165 45,792 +0.01(+0.10%)
May 09, 2011 6.796 7.217 6.545 7.158 64,487 +0.35(+5.21%)
May 06, 2011 6.981 7.047 6.641 6.803 84,657 -0.06(-0.86%)
May 05, 2011 7.010 7.084 6.686 6.862 126,100 -0.17(-2.41%)
May 04, 2011 7.187 7.268 6.871 7.032 158,318 -0.17(-2.35%)
May 03, 2011 7.017 7.275 7.010 7.202 92,803 +0.14(+1.98%)
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.