Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.600 +0.010 (+0.39%)
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 (%)
Dec 31, 2010 5.811 5.936 5.768 5.936 127,574 +0.09(+1.50%)
Dec 30, 2010 5.906 5.957 5.768 5.848 132,864 -0.08(-1.35%)
Dec 29, 2010 5.884 5.965 5.855 5.928 82,606 +0.04(+0.74%)
Dec 28, 2010 5.914 5.979 5.855 5.884 68,217 +0.00(+0.00%)
Dec 27, 2010 5.928 5.943 5.870 5.884 54,283 -0.04(-0.62%)
Dec 23, 2010 5.969 5.987 5.906 5.921 27,903 -0.01(-0.25%)
Dec 22, 2010 5.936 6.009 5.889 5.936 54,994 -0.02(-0.37%)
Dec 21, 2010 5.899 5.987 5.877 5.957 48,307 +0.05(+0.87%)
Dec 20, 2010 6.060 6.067 5.906 5.906 62,236 -0.15(-2.41%)
Dec 17, 2010 6.038 6.067 5.914 6.052 119,476 +0.00(+0.00%)
Dec 16, 2010 5.957 6.052 5.899 6.052 43,277 +0.07(+1.22%)
Dec 15, 2010 5.936 5.979 5.877 5.979 53,132 +0.01(+0.12%)
Dec 14, 2010 6.016 6.023 5.892 5.972 29,517 -0.02(-0.37%)
Dec 13, 2010 5.979 6.009 5.943 5.994 47,321 +0.01(+0.24%)
Dec 10, 2010 5.979 6.052 5.914 5.979 101,594 -0.02(-0.36%)
Dec 09, 2010 5.979 6.060 5.899 6.001 71,244 +0.04(+0.74%)
Dec 08, 2010 6.110 6.190 5.936 5.957 73,454 -0.17(-2.73%)
Dec 07, 2010 6.198 6.314 6.067 6.125 229,102 +0.07(+1.08%)
Dec 06, 2010 5.936 6.067 5.848 6.059 173,250 +0.10(+1.71%)
Dec 03, 2010 6.059 6.067 5.877 5.957 109,052 -0.06(-0.97%)
Dec 02, 2010 5.994 6.110 5.957 6.016 70,287 +0.01(+0.12%)
Dec 01, 2010 6.089 6.402 5.987 6.008 150,092 +0.07(+1.23%)
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%)
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.