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 (%)
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%)
May 02, 2011 7.194 7.305 7.025 7.062 56,503 -0.20(-2.74%)
Apr 29, 2011 7.378 7.393 7.179 7.261 44,522 -0.13(-1.79%)
Apr 28, 2011 7.401 7.533 7.283 7.393 38,750 +0.00(+0.00%)
Apr 27, 2011 7.253 7.445 7.224 7.393 91,526 +0.11(+1.52%)
Apr 26, 2011 7.378 7.555 7.283 7.283 56,115 +0.02(+0.30%)
Apr 25, 2011 7.408 7.423 7.135 7.261 74,718 -0.15(-1.99%)
Apr 21, 2011 7.386 7.695 7.312 7.408 114,681 +0.04(+0.50%)
Apr 20, 2011 7.467 7.718 7.253 7.371 211,588 -0.01(-0.20%)
Apr 19, 2011 6.678 7.460 6.671 7.386 344,427 +0.71(+10.72%)
Apr 18, 2011 6.531 6.700 6.523 6.671 32,911 +0.11(+1.69%)
Apr 15, 2011 6.649 6.663 6.494 6.560 29,083 -0.07(-1.00%)
Apr 14, 2011 6.523 6.649 6.442 6.627 56,746 +0.07(+1.01%)
Apr 13, 2011 6.708 6.708 6.560 6.560 39,083 -0.10(-1.44%)
Apr 12, 2011 6.840 6.892 6.649 6.656 116,870 -0.37(-5.25%)
Apr 11, 2011 7.039 7.157 6.840 7.025 124,027 -0.03(-0.42%)
Apr 08, 2011 7.003 7.202 6.907 7.054 136,555 +0.13(+1.81%)
Apr 07, 2011 7.098 7.187 6.826 6.929 142,700 -0.16(-2.29%)
Apr 06, 2011 6.532 7.098 6.436 7.091 254,796 +0.56(+8.56%)
Apr 05, 2011 5.886 6.576 5.886 6.532 264,962 +0.54(+9.09%)
Apr 04, 2011 5.988 5.988 5.921 5.988 40,427 +0.01(+0.12%)
Apr 01, 2011 5.921 5.980 5.914 5.980 47,410 +0.01(+0.25%)
Mar 31, 2011 5.943 6.053 5.914 5.966 57,501 +0.03(+0.48%)
Mar 30, 2011 5.936 6.083 5.892 5.937 65,330 +0.00(+0.01%)
Mar 29, 2011 5.929 6.010 5.885 5.936 37,471 -0.01(-0.25%)
Mar 28, 2011 5.951 6.046 5.833 5.951 46,655 -0.01(-0.12%)
Mar 25, 2011 6.076 6.076 5.936 5.958 13,309 -0.11(-1.82%)
Mar 24, 2011 5.973 6.076 5.929 6.069 40,565 +0.10(+1.73%)
Mar 23, 2011 5.899 6.010 5.885 5.966 22,280 +0.04(+0.68%)
Mar 22, 2011 5.995 5.995 5.903 5.925 23,026 -0.07(-1.17%)
Mar 21, 2011 5.936 6.024 5.840 5.995 44,617 +0.07(+1.12%)
Mar 18, 2011 5.958 5.995 5.899 5.929 23,286 +0.01(+0.12%)
Mar 17, 2011 6.010 6.010 5.892 5.921 27,239 +0.00(+0.00%)
Mar 16, 2011 6.017 6.024 5.888 5.921 54,177 -0.07(-1.23%)
Mar 15, 2011 5.848 6.024 5.782 5.995 78,262 +0.09(+1.50%)
Mar 14, 2011 5.995 5.995 5.760 5.907 60,124 -0.16(-2.61%)
Mar 11, 2011 6.061 6.069 5.907 6.065 60,164 -0.00(-0.06%)
Mar 10, 2011 6.113 6.172 5.855 6.069 184,149 -0.08(-1.32%)
Mar 09, 2011 6.142 6.193 6.098 6.149 95,141 -0.04(-0.71%)
Mar 08, 2011 6.091 6.193 6.076 6.193 66,180 +0.10(+1.56%)
Mar 07, 2011 6.179 6.179 6.091 6.098 41,477 -0.03(-0.48%)
Mar 04, 2011 6.142 6.163 6.098 6.127 40,370 +0.01(+0.12%)
Mar 03, 2011 6.083 6.164 6.054 6.120 95,893 +0.10(+1.71%)
Mar 02, 2011 6.113 6.113 6.010 6.017 83,074 -0.10(-1.56%)
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.