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

U S Global Inv Inc (NQ: GROW )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 4.074 4.144 3.973 4.043 20,246 +0.02(+0.39%)
Aug 30, 2012 4.074 4.268 3.888 4.027 35,985 -0.16(-3.71%)
Aug 29, 2012 4.163 4.291 4.035 4.182 42,696 +0.16(+3.85%)
Aug 27, 2012 4.244 4.345 3.981 4.027 47,644 -0.26(-5.98%)
Aug 24, 2012 4.345 4.360 4.198 4.283 28,557 +0.02(+0.55%)
Aug 23, 2012 4.004 4.291 3.950 4.260 86,354 +0.25(+6.19%)
Aug 22, 2012 3.779 4.077 3.756 4.012 70,869 +0.23(+6.16%)
Aug 21, 2012 3.717 3.810 3.678 3.779 36,712 +0.14(+3.84%)
Aug 20, 2012 3.600 3.662 3.599 3.639 14,734 +0.01(+0.21%)
Aug 17, 2012 3.569 3.631 3.569 3.631 2,666 +0.06(+1.74%)
Aug 16, 2012 3.600 3.624 3.569 3.569 25,662 -0.03(-0.86%)
Aug 15, 2012 3.507 3.638 3.492 3.600 15,833 +0.10(+2.88%)
Aug 14, 2012 3.476 3.593 3.453 3.500 17,297 +0.04(+1.12%)
Aug 13, 2012 3.422 3.492 3.414 3.461 17,470 +0.06(+1.83%)
Aug 10, 2012 3.453 3.507 3.399 3.399 19,335 -0.07(-2.01%)
Aug 09, 2012 3.445 3.507 3.414 3.469 12,877 +0.02(+0.45%)
Aug 08, 2012 3.430 3.538 3.414 3.453 12,874 +0.06(+1.82%)
Aug 07, 2012 3.522 3.560 3.322 3.391 24,302 -0.15(-4.15%)
Aug 06, 2012 3.399 3.631 3.368 3.538 31,401 +0.18(+5.29%)
Aug 03, 2012 3.453 3.492 3.360 3.360 32,751 -0.05(-1.58%)
Aug 02, 2012 3.538 3.538 3.322 3.414 27,784 -0.14(-3.91%)
Aug 01, 2012 3.662 3.677 3.438 3.553 42,522 -0.08(-2.34%)
Jul 31, 2012 3.569 3.762 3.557 3.638 49,579 +0.05(+1.29%)
Jul 30, 2012 3.468 3.747 3.407 3.592 56,338 +0.14(+4.03%)
Jul 27, 2012 3.360 3.461 3.329 3.453 43,785 +0.12(+3.71%)
Jul 26, 2012 3.368 3.406 3.283 3.329 29,139 -0.05(-1.37%)
Jul 25, 2012 3.283 3.376 3.244 3.376 15,537 +0.12(+3.80%)
Jul 24, 2012 3.221 3.322 3.206 3.252 12,009 +0.02(+0.72%)
Jul 23, 2012 3.175 3.275 3.175 3.229 18,394 +0.06(+1.95%)
Jul 20, 2012 3.190 3.259 3.167 3.167 15,456 -0.05(-1.68%)
Jul 19, 2012 3.237 3.275 3.198 3.221 11,795 -0.01(-0.24%)
Jul 18, 2012 3.159 3.237 3.155 3.229 8,127 +0.05(+1.70%)
Jul 17, 2012 3.214 3.214 3.167 3.175 11,437 +0.00(+0.00%)
Jul 16, 2012 3.221 3.244 3.167 3.175 14,339 -0.03(-0.96%)
Jul 13, 2012 3.291 3.322 3.183 3.206 14,929 -0.05(-1.66%)
Jul 12, 2012 3.214 3.314 3.168 3.260 26,843 +0.03(+0.96%)
Jul 11, 2012 3.237 3.275 3.136 3.229 12,347 +0.02(+0.48%)
Jul 10, 2012 3.206 3.221 3.190 3.214 2,851 -0.01(-0.24%)
Jul 09, 2012 3.214 3.244 3.198 3.221 16,440 +0.01(+0.24%)
Jul 06, 2012 3.298 3.345 3.152 3.214 23,063 -0.06(-1.75%)
Jul 05, 2012 3.345 3.345 3.244 3.271 45,320 -0.07(-1.99%)
Jul 03, 2012 3.345 3.345 3.229 3.337 21,763 +0.02(+0.46%)
Jul 02, 2012 3.360 3.406 3.229 3.322 39,845 -0.04(-1.14%)
Jun 29, 2012 3.299 3.403 3.183 3.360 25,608 +0.12(+3.55%)
Jun 28, 2012 3.099 3.253 3.083 3.245 31,963 +0.13(+4.20%)
Jun 27, 2012 3.314 3.368 3.060 3.114 149,047 -0.20(-6.03%)
Jun 26, 2012 3.606 3.606 3.291 3.314 134,303 -0.28(-7.91%)
Jun 25, 2012 3.514 3.660 3.468 3.599 34,134 +0.08(+2.18%)
Jun 22, 2012 3.568 3.586 3.514 3.522 56,120 -0.05(-1.29%)
Jun 21, 2012 3.537 3.583 3.499 3.568 31,073 +0.02(+0.43%)
Jun 20, 2012 3.660 3.661 3.537 3.552 22,107 -0.12(-3.35%)
Jun 19, 2012 3.422 3.683 3.376 3.675 60,226 +0.27(+7.90%)
Jun 18, 2012 3.460 3.560 3.322 3.406 66,229 -0.07(-1.99%)
Jun 15, 2012 3.514 3.514 3.460 3.476 15,940 -0.05(-1.52%)
Jun 14, 2012 3.582 3.582 3.483 3.529 18,907 +0.02(+0.44%)
Jun 13, 2012 3.483 3.552 3.483 3.514 13,814 +0.00(+0.00%)
Jun 12, 2012 3.599 3.599 3.483 3.514 36,938 -0.05(-1.30%)
Jun 11, 2012 3.537 3.614 3.460 3.560 28,761 +0.04(+1.09%)
Jun 08, 2012 3.529 3.529 3.414 3.522 25,650 +0.01(+0.22%)
Jun 07, 2012 3.476 3.514 3.368 3.514 58,555 +0.07(+2.01%)
Jun 06, 2012 3.606 3.613 3.422 3.445 109,687 -0.12(-3.43%)
Jun 05, 2012 3.414 3.628 3.384 3.567 73,506 +0.14(+4.02%)
Jun 04, 2012 3.782 3.789 3.429 3.429 91,230 -0.33(-8.76%)
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.