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 )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 4.012 4.099 3.961 4.034 117,353 -0.01(-0.18%)
Aug 30, 2010 4.157 4.157 4.019 4.041 56,668 -0.11(-2.62%)
Aug 27, 2010 4.171 4.222 4.063 4.149 82,645 +0.01(+0.35%)
Aug 26, 2010 4.171 4.171 4.019 4.135 137,913 -0.04(-1.04%)
Aug 25, 2010 4.171 4.193 4.026 4.178 74,665 -0.01(-0.35%)
Aug 24, 2010 4.258 4.273 4.164 4.193 77,265 -0.11(-2.53%)
Aug 23, 2010 4.490 4.533 4.273 4.302 79,414 -0.19(-4.19%)
Aug 20, 2010 4.439 4.490 4.309 4.490 114,925 +0.05(+1.14%)
Aug 19, 2010 4.512 4.541 4.338 4.439 99,680 -0.10(-2.23%)
Aug 18, 2010 4.417 4.852 4.417 4.541 292,169 +0.09(+2.12%)
Aug 17, 2010 4.396 4.526 4.302 4.446 121,020 +0.07(+1.49%)
Aug 16, 2010 4.258 4.385 4.258 4.381 52,599 +0.10(+2.37%)
Aug 13, 2010 4.309 4.345 4.254 4.280 52,184 -0.04(-1.01%)
Aug 12, 2010 4.222 4.381 4.222 4.323 56,940 +0.03(+0.67%)
Aug 11, 2010 4.345 4.345 4.207 4.294 80,396 -0.09(-1.98%)
Aug 10, 2010 4.410 4.468 4.352 4.381 40,975 -0.10(-2.26%)
Aug 09, 2010 4.381 4.533 4.323 4.483 114,443 +0.15(+3.51%)
Aug 06, 2010 4.417 4.417 4.222 4.331 195,042 -0.09(-2.13%)
Aug 05, 2010 4.483 4.499 4.388 4.425 163,395 -0.12(-2.71%)
Aug 04, 2010 4.403 4.577 4.367 4.548 200,055 +0.17(+3.79%)
Aug 03, 2010 4.512 4.547 4.382 4.382 136,425 -0.13(-2.88%)
Aug 02, 2010 4.382 4.569 4.353 4.512 147,240 +0.16(+3.65%)
Jul 30, 2010 4.129 4.360 4.057 4.353 59,571 +0.17(+3.97%)
Jul 29, 2010 4.389 4.396 4.158 4.187 77,929 -0.14(-3.33%)
Jul 28, 2010 4.353 4.432 4.266 4.331 58,375 -0.06(-1.32%)
Jul 27, 2010 4.591 4.620 4.259 4.389 111,487 -0.13(-2.88%)
Jul 26, 2010 4.389 4.591 4.346 4.519 56,367 +0.11(+2.45%)
Jul 23, 2010 4.295 4.439 4.237 4.411 130,887 +0.12(+2.69%)
Jul 22, 2010 4.317 4.375 4.259 4.295 110,061 +0.03(+0.68%)
Jul 21, 2010 4.411 4.411 4.259 4.266 88,182 -0.07(-1.66%)
Jul 20, 2010 4.288 4.367 4.288 4.338 125,992 +0.01(+0.33%)
Jul 19, 2010 4.281 4.375 4.252 4.324 111,703 +0.04(+0.84%)
Jul 16, 2010 4.324 4.468 4.232 4.288 83,989 -0.11(-2.46%)
Jul 15, 2010 4.461 4.490 4.302 4.396 124,815 -0.08(-1.77%)
Jul 14, 2010 4.411 4.569 4.389 4.476 144,133 +0.01(+0.24%)
Jul 13, 2010 4.512 4.582 4.295 4.465 144,679 +0.00(+0.08%)
Jul 12, 2010 4.569 4.591 4.375 4.461 149,941 -0.13(-2.83%)
Jul 09, 2010 4.064 4.663 4.021 4.591 216,071 +0.49(+12.07%)
Jul 08, 2010 4.107 4.187 3.992 4.097 57,844 +0.03(+0.62%)
Jul 07, 2010 3.906 4.100 3.906 4.071 97,904 +0.17(+4.43%)
Jul 06, 2010 4.014 4.126 3.856 3.899 126,485 -0.05(-1.27%)
Jul 02, 2010 3.899 3.949 3.784 3.949 126,385 +0.07(+1.86%)
Jul 01, 2010 3.992 4.079 3.848 3.877 153,199 -0.12(-2.88%)
Jun 30, 2010 4.007 4.099 3.949 3.992 91,281 +0.01(+0.18%)
Jun 29, 2010 4.230 4.230 3.949 3.985 170,553 +0.12(+2.97%)
Jun 25, 2010 4.043 4.129 3.863 3.870 3,194,365 -0.14(-3.58%)
Jun 24, 2010 3.985 4.114 3.920 4.014 195,729 -0.02(-0.53%)
Jun 23, 2010 4.150 4.179 3.971 4.035 141,834 -0.13(-3.11%)
Jun 22, 2010 4.114 4.237 4.064 4.165 218,082 +0.05(+1.22%)
Jun 21, 2010 4.273 4.431 4.050 4.114 616,990 -0.12(-2.89%)
Jun 18, 2010 4.373 4.474 4.201 4.237 350,636 -0.10(-2.32%)
Jun 17, 2010 4.337 4.395 4.316 4.337 92,300 +0.01(+0.17%)
Jun 16, 2010 4.431 4.460 4.280 4.330 145,820 -0.16(-3.53%)
Jun 15, 2010 4.373 4.524 4.352 4.489 224,912 +0.14(+3.14%)
Jun 14, 2010 4.640 4.690 4.315 4.352 167,817 -0.21(-4.57%)
Jun 11, 2010 4.287 4.589 4.287 4.560 146,151 +0.18(+4.11%)
Jun 10, 2010 4.258 4.388 4.258 4.381 184,911 +0.15(+3.57%)
Jun 09, 2010 4.373 4.409 4.201 4.230 117,696 -0.11(-2.64%)
Jun 08, 2010 4.495 4.495 4.237 4.344 147,320 -0.13(-2.88%)
Jun 07, 2010 4.660 4.739 4.459 4.473 179,075 -0.19(-4.00%)
Jun 04, 2010 4.660 4.760 4.660 4.660 261,261 -0.14(-2.99%)
Jun 03, 2010 4.796 4.839 4.739 4.803 130,046 +0.01(+0.15%)
Jun 02, 2010 4.789 4.825 4.681 4.796 166,582 +0.04(+0.75%)
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.