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 -0.030 (-1.15%)
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 (%)
Apr 30, 2010 6.533 6.668 6.426 6.447 223,427 -0.09(-1.42%)
Apr 29, 2010 6.597 6.618 6.476 6.540 158,803 -0.01(-0.11%)
Apr 28, 2010 6.668 6.718 6.397 6.547 115,623 -0.04(-0.54%)
Apr 27, 2010 6.804 6.996 6.540 6.583 155,728 -0.35(-5.04%)
Apr 26, 2010 7.025 7.132 6.875 6.932 99,251 -0.02(-0.31%)
Apr 23, 2010 7.132 7.246 6.882 6.953 144,234 -0.19(-2.60%)
Apr 22, 2010 6.968 7.246 6.968 7.139 149,669 +0.02(+0.30%)
Apr 21, 2010 7.003 7.132 6.825 7.117 106,242 +0.14(+2.04%)
Apr 20, 2010 6.896 7.096 6.896 6.975 92,360 +0.11(+1.56%)
Apr 19, 2010 7.210 7.410 6.825 6.868 193,413 -0.41(-5.68%)
Apr 16, 2010 7.396 7.438 7.153 7.281 117,140 -0.13(-1.73%)
Apr 15, 2010 7.388 7.474 7.274 7.410 86,596 +0.03(+0.39%)
Apr 14, 2010 7.253 7.431 7.139 7.381 119,917 +0.15(+2.07%)
Apr 13, 2010 7.089 7.274 7.025 7.232 85,075 +0.09(+1.20%)
Apr 12, 2010 7.210 7.331 7.132 7.146 82,029 -0.06(-0.89%)
Apr 09, 2010 7.182 7.339 7.103 7.210 134,905 +0.02(+0.30%)
Apr 08, 2010 7.132 7.310 7.103 7.189 69,876 -0.01(-0.20%)
Apr 07, 2010 7.296 7.402 7.118 7.203 121,186 -0.13(-1.75%)
Apr 06, 2010 7.274 7.452 7.267 7.331 74,967 +0.01(+0.19%)
Apr 05, 2010 7.011 7.395 7.011 7.317 174,634 +0.29(+4.15%)
Apr 01, 2010 7.111 7.025 7.025 7.025 119,562 -0.01(-0.20%)
Mar 31, 2010 7.082 7.189 7.025 7.039 105,019 -0.08(-1.10%)
Mar 30, 2010 7.274 7.296 6.997 7.118 128,954 -0.21(-2.82%)
Mar 29, 2010 7.217 7.352 7.118 7.324 68,130 +0.14(+1.98%)
Mar 26, 2010 7.224 7.423 7.139 7.182 76,522 -0.03(-0.39%)
Mar 25, 2010 7.352 7.473 7.196 7.210 107,766 -0.09(-1.17%)
Mar 24, 2010 7.445 7.530 7.267 7.296 103,964 -0.23(-3.12%)
Mar 23, 2010 7.502 7.587 7.210 7.530 105,532 +0.04(+0.47%)
Mar 22, 2010 7.317 7.545 7.046 7.495 121,943 +0.08(+1.06%)
Mar 19, 2010 7.922 8.078 7.389 7.417 171,804 -0.43(-5.53%)
Mar 18, 2010 8.185 8.199 7.829 7.851 60,757 -0.25(-3.08%)
Mar 17, 2010 7.865 8.207 7.751 8.100 195,512 +0.27(+3.45%)
Mar 16, 2010 7.644 7.836 7.473 7.829 72,909 +0.25(+3.29%)
Mar 15, 2010 7.563 7.780 7.495 7.580 67,583 -0.19(-2.47%)
Mar 12, 2010 7.922 7.922 7.717 7.772 30,652 -0.12(-1.53%)
Mar 11, 2010 7.644 7.922 7.473 7.893 62,765 +0.18(+2.31%)
Mar 10, 2010 7.915 8.171 7.623 7.715 118,163 -0.20(-2.52%)
Mar 09, 2010 7.673 8.189 7.653 7.915 142,557 +0.23(+2.96%)
Mar 08, 2010 7.943 7.943 7.531 7.687 121,893 -0.16(-2.09%)
Mar 05, 2010 7.524 7.929 7.474 7.851 172,349 +0.41(+5.54%)
Mar 04, 2010 7.218 7.531 7.190 7.439 91,948 +0.22(+3.05%)
Mar 03, 2010 7.318 7.531 7.012 7.218 137,544 -0.06(-0.78%)
Mar 02, 2010 6.785 7.439 6.785 7.275 172,373 +0.50(+7.34%)
Mar 01, 2010 6.920 7.012 6.714 6.778 94,234 -0.10(-1.45%)
Feb 26, 2010 6.998 7.062 6.835 6.877 81,013 -0.11(-1.63%)
Feb 25, 2010 6.551 6.991 6.465 6.991 171,757 +0.33(+5.02%)
Feb 24, 2010 6.785 6.870 6.579 6.657 82,951 -0.06(-0.95%)
Feb 23, 2010 6.792 6.941 6.622 6.721 90,994 -0.06(-0.94%)
Feb 22, 2010 7.005 7.025 6.707 6.785 71,344 -0.21(-3.05%)
Feb 19, 2010 6.870 7.062 6.714 6.998 61,308 +0.12(+1.76%)
Feb 18, 2010 6.877 6.892 6.600 6.877 125,871 -0.07(-1.02%)
Feb 17, 2010 7.282 7.353 6.884 6.948 103,018 -0.32(-4.40%)
Feb 16, 2010 7.226 7.460 7.197 7.268 166,594 +0.20(+2.81%)
Feb 12, 2010 6.927 7.069 7.069 7.069 98,666 +0.06(+0.81%)
Feb 11, 2010 6.742 7.076 6.607 7.012 136,471 +0.23(+3.46%)
Feb 10, 2010 6.735 6.828 6.643 6.778 57,145 +0.00(+0.00%)
Feb 09, 2010 6.913 6.920 6.536 6.778 94,515 +0.11(+1.60%)
Feb 08, 2010 6.522 7.062 6.465 6.671 197,628 +0.08(+1.19%)
Feb 05, 2010 6.295 6.607 6.253 6.593 177,962 +0.28(+4.38%)
Feb 04, 2010 6.728 6.728 6.281 6.317 190,780 -0.47(-6.90%)
Feb 03, 2010 6.898 6.962 6.735 6.785 73,385 -0.12(-1.75%)
Feb 02, 2010 6.912 6.969 6.756 6.905 129,355 +0.04(+0.52%)
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.