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

U S Global Inv Inc (NQ: GROW )

2.680 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2013 2.352 2.352 2.177 2.177 0 -0.18(-7.46%)
Apr 29, 2013 2.336 2.376 2.336 2.352 19,467 -0.04(-1.67%)
Apr 26, 2013 2.352 2.392 2.360 2.392 10,433 +0.03(+1.35%)
Apr 25, 2013 2.384 2.419 2.360 2.360 17,046 -0.02(-1.00%)
Apr 24, 2013 2.392 2.408 2.352 2.384 0 +0.01(+0.34%)
Apr 23, 2013 2.368 2.384 2.360 2.376 53,272 -0.02(-0.67%)
Apr 22, 2013 2.392 2.424 2.392 2.392 13,366 -0.01(-0.33%)
Apr 19, 2013 2.400 2.440 2.368 2.400 51,599 +0.01(+0.33%)
Apr 18, 2013 2.368 2.392 2.368 2.392 40,399 +0.02(+1.01%)
Apr 17, 2013 2.360 2.392 2.360 2.368 37,578 -0.04(-1.66%)
Apr 16, 2013 2.424 2.432 2.384 2.408 33,940 -0.02(-0.66%)
Apr 15, 2013 2.472 2.472 2.392 2.424 74,794 -0.11(-4.40%)
Apr 12, 2013 2.536 2.536 2.480 2.536 11,732 -0.02(-0.93%)
Apr 11, 2013 2.559 2.599 2.536 2.559 72,048 -0.02(-0.77%)
Apr 10, 2013 2.595 2.601 2.563 2.579 17,075 -0.01(-0.31%)
Apr 09, 2013 2.587 2.611 2.556 2.587 32,402 +0.00(+0.00%)
Apr 08, 2013 2.707 2.707 2.556 2.587 16,781 -0.10(-3.85%)
Apr 05, 2013 2.556 2.699 2.556 2.691 41,583 +0.12(+4.64%)
Apr 04, 2013 2.579 2.614 2.563 2.571 17,437 -0.04(-1.52%)
Apr 03, 2013 2.635 2.664 2.548 2.611 48,235 +0.00(+0.00%)
Apr 02, 2013 2.874 2.930 2.530 2.611 140,044 -0.26(-9.14%)
Apr 01, 2013 2.922 2.946 2.866 2.874 33,111 -0.05(-1.63%)
Mar 28, 2013 3.025 3.025 2.922 2.922 10,776 -0.05(-1.61%)
Mar 27, 2013 2.985 2.993 2.922 2.969 3,896 +0.04(+1.36%)
Mar 26, 2013 3.033 3.033 2.930 2.930 5,281 -0.05(-1.60%)
Mar 25, 2013 3.009 3.033 2.930 2.977 13,564 -0.04(-1.32%)
Mar 22, 2013 3.041 3.057 2.969 3.017 19,668 -0.03(-1.04%)
Mar 21, 2013 2.938 3.089 2.906 3.049 42,367 +0.13(+4.36%)
Mar 20, 2013 2.985 2.985 2.915 2.922 7,746 -0.03(-1.08%)
Mar 19, 2013 3.025 3.073 2.954 2.954 19,546 -0.12(-3.89%)
Mar 18, 2013 2.946 3.073 2.946 3.073 13,853 +0.17(+5.75%)
Mar 15, 2013 3.025 3.027 2.898 2.906 73,185 -0.13(-4.20%)
Mar 14, 2013 3.025 3.097 3.025 3.033 20,326 -0.02(-0.78%)
Mar 13, 2013 3.200 3.200 3.025 3.057 16,947 -0.06(-1.79%)
Mar 12, 2013 3.224 3.224 3.033 3.113 37,634 -0.09(-2.74%)
Mar 11, 2013 3.224 3.232 3.184 3.200 33,692 -0.01(-0.25%)
Mar 08, 2013 3.161 3.208 3.025 3.208 50,060 +0.06(+1.77%)
Mar 07, 2013 3.085 3.161 3.073 3.153 23,270 +0.08(+2.72%)
Mar 06, 2013 3.069 3.101 3.069 3.069 22,436 +0.00(+0.00%)
Mar 05, 2013 2.974 3.069 2.911 3.069 16,730 +0.11(+3.76%)
Mar 04, 2013 2.990 3.101 2.926 2.958 14,072 -0.03(-1.06%)
Mar 01, 2013 2.990 3.061 2.942 2.990 31,034 -0.03(-1.05%)
Feb 28, 2013 3.013 3.053 2.886 3.021 44,660 -0.04(-1.27%)
Feb 27, 2013 3.009 3.180 3.005 3.060 46,558 +0.08(+2.64%)
Feb 26, 2013 3.045 3.109 2.982 2.982 67,680 -0.02(-0.79%)
Feb 25, 2013 2.918 3.071 2.910 3.005 63,984 +0.14(+4.71%)
Feb 22, 2013 2.886 2.926 2.791 2.870 87,050 +0.02(+0.84%)
Feb 21, 2013 2.886 3.117 2.807 2.846 61,936 -0.08(-2.72%)
Feb 20, 2013 2.862 3.013 2.783 2.926 165,801 -0.02(-0.54%)
Feb 19, 2013 2.982 2.982 2.878 2.942 162,533 -0.08(-2.63%)
Feb 15, 2013 3.061 3.117 2.966 3.021 138,274 -0.04(-1.30%)
Feb 14, 2013 3.093 3.093 3.045 3.061 25,013 -0.03(-1.03%)
Feb 13, 2013 3.133 3.180 3.085 3.093 50,865 -0.01(-0.26%)
Feb 12, 2013 3.133 3.156 3.053 3.101 102,526 -0.09(-2.74%)
Feb 11, 2013 3.180 3.236 3.156 3.188 45,235 +0.00(+0.00%)
Feb 08, 2013 3.029 3.236 2.982 3.188 136,332 +0.16(+5.25%)
Feb 07, 2013 3.101 3.200 3.029 3.029 39,641 -0.14(-4.39%)
Feb 06, 2013 3.192 3.256 3.160 3.168 40,869 +0.25(+8.72%)
Feb 04, 2013 3.081 3.089 2.906 2.914 62,363 -0.20(-6.38%)
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.