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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2010 5.957 6.089 5.899 5.936 79,495 -0.08(-1.33%)
Nov 29, 2010 5.914 6.052 5.797 6.016 85,971 +0.06(+0.98%)
Nov 26, 2010 5.834 5.972 5.826 5.957 34,237 +0.04(+0.74%)
Nov 24, 2010 5.994 5.914 5.914 5.914 86,944 +0.01(+0.25%)
Nov 23, 2010 6.001 6.023 5.892 5.899 58,670 -0.16(-2.64%)
Nov 22, 2010 6.081 6.300 5.957 6.059 99,557 -0.09(-1.54%)
Nov 19, 2010 6.132 6.183 5.936 6.154 91,955 +0.03(+0.48%)
Nov 18, 2010 6.008 6.278 5.943 6.125 104,275 +0.22(+3.70%)
Nov 17, 2010 5.936 6.103 5.848 5.906 104,016 -0.04(-0.73%)
Nov 16, 2010 6.118 6.118 5.859 5.950 183,150 -0.19(-3.08%)
Nov 15, 2010 6.125 6.307 6.125 6.139 118,437 +0.02(+0.36%)
Nov 12, 2010 6.285 6.394 6.074 6.118 123,783 -0.21(-3.39%)
Nov 11, 2010 6.453 6.773 6.271 6.332 244,623 -0.17(-2.63%)
Nov 10, 2010 6.118 6.547 5.834 6.504 411,887 +0.36(+5.81%)
Nov 09, 2010 6.103 6.832 6.045 6.147 978,356 +0.07(+1.08%)
Nov 08, 2010 5.965 6.103 5.950 6.081 116,239 +0.04(+0.72%)
Nov 05, 2010 6.110 6.132 5.994 6.038 150,633 +0.01(+0.24%)
Nov 04, 2010 6.139 6.183 5.907 6.023 248,470 +0.10(+1.72%)
Nov 03, 2010 5.747 5.929 5.732 5.921 81,500 +0.15(+2.64%)
Nov 02, 2010 5.834 5.885 5.714 5.769 75,676 -0.05(-0.87%)
Nov 01, 2010 5.812 6.016 5.783 5.820 93,853 +0.08(+1.39%)
Oct 29, 2010 5.682 5.892 5.682 5.740 140,818 +0.01(+0.13%)
Oct 28, 2010 5.703 5.776 5.583 5.732 104,561 +0.07(+1.15%)
Oct 27, 2010 5.885 5.885 5.587 5.667 282,412 -0.38(-6.25%)
Oct 25, 2010 6.067 6.226 5.972 6.045 181,541 -0.01(-0.12%)
Oct 22, 2010 6.321 6.350 5.972 6.052 253,480 -0.20(-3.25%)
Oct 21, 2010 5.885 6.684 5.885 6.255 778,803 +0.37(+6.30%)
Oct 20, 2010 5.812 5.987 5.711 5.885 162,371 +0.09(+1.63%)
Oct 19, 2010 5.921 6.008 5.740 5.790 225,216 -0.22(-3.63%)
Oct 18, 2010 5.892 6.117 5.754 6.008 167,025 +0.11(+1.85%)
Oct 15, 2010 6.008 6.096 5.761 5.899 271,135 -0.07(-1.10%)
Oct 14, 2010 6.234 6.234 5.958 5.965 257,411 -0.28(-4.53%)
Oct 13, 2010 6.168 6.357 6.110 6.248 218,440 +0.19(+3.12%)
Oct 12, 2010 6.183 6.241 5.965 6.059 476,831 -0.21(-3.36%)
Oct 11, 2010 6.190 6.452 6.023 6.270 255,136 +0.10(+1.65%)
Oct 08, 2010 6.110 6.357 5.958 6.168 506,982 +0.07(+1.07%)
Oct 07, 2010 5.747 6.277 5.740 6.103 1,332,052 +0.40(+7.01%)
Oct 06, 2010 4.970 5.732 4.970 5.703 662,754 +0.75(+15.10%)
Oct 05, 2010 4.651 5.006 4.593 4.955 627,977 +0.35(+7.55%)
Oct 04, 2010 4.607 4.687 4.549 4.607 127,173 -0.04(-0.78%)
Oct 01, 2010 4.600 4.694 4.600 4.643 175,764 +0.07(+1.42%)
Sep 30, 2010 4.825 4.832 4.578 4.578 192,380 -0.20(-4.24%)
Sep 29, 2010 4.788 4.832 4.672 4.781 117,779 -0.05(-1.05%)
Sep 28, 2010 4.636 4.832 4.573 4.832 92,615 +0.18(+3.89%)
Sep 27, 2010 4.767 4.767 4.636 4.651 108,137 -0.11(-2.39%)
Sep 24, 2010 4.680 4.810 4.665 4.764 98,341 +0.22(+4.90%)
Sep 23, 2010 4.615 4.687 4.484 4.542 94,868 -0.09(-2.03%)
Sep 22, 2010 4.890 4.890 4.535 4.636 140,907 -0.25(-5.19%)
Sep 21, 2010 4.839 4.933 4.796 4.890 49,520 +0.03(+0.70%)
Sep 20, 2010 4.752 4.948 4.752 4.856 57,331 +0.09(+1.87%)
Sep 17, 2010 4.629 4.846 4.629 4.767 126,416 -0.01(-0.30%)
Sep 15, 2010 4.926 4.926 4.781 4.781 52,579 -0.16(-3.23%)
Sep 14, 2010 4.629 4.955 4.622 4.941 136,941 +0.28(+5.90%)
Sep 13, 2010 4.854 4.955 4.643 4.665 115,545 -0.14(-3.01%)
Sep 10, 2010 4.709 5.020 4.709 4.810 211,515 +0.12(+2.63%)
Sep 09, 2010 4.542 4.709 4.520 4.687 188,803 +0.21(+4.69%)
Sep 08, 2010 4.549 4.614 4.376 4.477 167,587 -0.01(-0.32%)
Sep 07, 2010 4.174 4.542 4.036 4.491 240,104 +0.31(+7.43%)
Sep 03, 2010 4.188 4.188 4.080 4.181 80,854 +0.01(+0.35%)
Sep 02, 2010 4.068 4.166 4.044 4.166 74,396 +0.07(+1.76%)
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.