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 )

2.555 -0.025 (-0.98%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 27, 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 (%)
Feb 28, 2013 2.923 2.962 2.800 2.931 46,039 -0.04(-1.27%)
Feb 27, 2013 2.919 3.085 2.915 2.969 47,995 +0.08(+2.64%)
Feb 26, 2013 2.954 3.016 2.892 2.892 69,768 -0.02(-0.79%)
Feb 25, 2013 2.831 2.979 2.823 2.915 65,959 +0.13(+4.71%)
Feb 22, 2013 2.800 2.838 2.707 2.784 89,736 +0.02(+0.84%)
Feb 21, 2013 2.800 3.023 2.723 2.761 63,847 -0.08(-2.72%)
Feb 20, 2013 2.777 2.922 2.699 2.838 170,917 -0.02(-0.54%)
Feb 19, 2013 2.892 2.892 2.792 2.854 167,548 -0.08(-2.63%)
Feb 15, 2013 2.969 3.023 2.877 2.931 142,541 -0.04(-1.30%)
Feb 14, 2013 3.000 3.000 2.954 2.969 25,785 -0.03(-1.03%)
Feb 13, 2013 3.039 3.085 2.993 3.000 52,434 -0.01(-0.26%)
Feb 12, 2013 3.039 3.062 2.962 3.008 105,690 -0.08(-2.74%)
Feb 11, 2013 3.085 3.139 3.062 3.093 46,631 +0.00(+0.00%)
Feb 08, 2013 2.939 3.139 2.892 3.093 140,539 +0.15(+5.25%)
Feb 07, 2013 3.008 3.104 2.939 2.939 40,864 -0.13(-4.39%)
Feb 06, 2013 3.097 3.158 3.066 3.074 42,130 +0.25(+8.72%)
Feb 04, 2013 2.989 2.997 2.819 2.827 64,288 -0.19(-6.38%)
Feb 01, 2013 3.020 3.066 2.989 3.020 39,959 +0.02(+0.77%)
Jan 31, 2013 3.089 3.089 2.997 2.997 51,176 -0.06(-2.01%)
Jan 30, 2013 3.135 3.197 3.058 3.058 31,966 -0.02(-0.75%)
Jan 29, 2013 3.074 3.204 3.074 3.081 22,372 +0.01(+0.25%)
Jan 28, 2013 3.135 3.135 3.074 3.074 56,793 -0.04(-1.24%)
Jan 25, 2013 3.143 3.382 3.104 3.112 52,399 -0.01(-0.25%)
Jan 24, 2013 3.328 3.366 3.120 3.120 34,125 -0.24(-7.11%)
Jan 23, 2013 3.274 3.412 3.251 3.359 51,194 +0.10(+3.07%)
Jan 22, 2013 3.097 3.274 3.097 3.258 30,592 +0.05(+1.44%)
Jan 18, 2013 3.020 3.212 3.020 3.212 60,738 +0.18(+5.84%)
Jan 17, 2013 3.050 3.181 3.035 3.035 20,302 -0.02(-0.76%)
Jan 16, 2013 3.120 3.158 3.013 3.058 83,627 -0.11(-3.41%)
Jan 15, 2013 3.120 3.228 3.120 3.166 29,649 +0.01(+0.24%)
Jan 14, 2013 3.359 3.359 3.135 3.158 37,046 -0.16(-4.87%)
Jan 11, 2013 3.351 3.451 3.274 3.320 27,433 -0.02(-0.69%)
Jan 10, 2013 3.243 3.382 3.189 3.343 61,800 +0.16(+4.96%)
Jan 09, 2013 3.131 3.262 3.110 3.185 87,836 +0.07(+2.22%)
Jan 08, 2013 3.139 3.178 3.101 3.116 61,150 +0.00(+0.00%)
Jan 07, 2013 3.108 3.154 3.078 3.116 77,453 -0.01(-0.25%)
Jan 04, 2013 3.270 3.270 3.124 3.124 67,707 -0.18(-5.36%)
Jan 03, 2013 3.254 3.370 3.208 3.301 42,666 +0.01(+0.23%)
Jan 02, 2013 3.239 3.301 3.062 3.293 77,722 +0.23(+7.54%)
Dec 31, 2012 3.131 3.437 2.962 3.062 210,467 -0.11(-3.40%)
Dec 28, 2012 3.070 3.170 3.070 3.170 50,810 +0.05(+1.73%)
Dec 27, 2012 3.078 3.138 3.078 3.116 22,844 +0.03(+1.00%)
Dec 26, 2012 3.078 3.193 3.039 3.085 126,939 -0.04(-1.23%)
Dec 24, 2012 3.039 3.124 3.039 3.124 40,800 +0.02(+0.74%)
Dec 21, 2012 3.116 3.154 2.978 3.101 127,367 -0.12(-3.82%)
Dec 20, 2012 3.355 3.355 3.078 3.224 69,762 -0.16(-4.77%)
Dec 19, 2012 3.501 3.516 3.385 3.385 31,539 -0.13(-3.72%)
Dec 18, 2012 3.501 3.516 3.462 3.516 29,566 +0.05(+1.33%)
Dec 17, 2012 3.616 3.616 3.462 3.470 44,564 -0.12(-3.43%)
Dec 14, 2012 3.616 3.636 3.455 3.593 53,211 -0.01(-0.21%)
Dec 13, 2012 3.924 3.955 3.531 3.601 40,671 -0.31(-7.87%)
Dec 12, 2012 3.924 3.961 3.908 3.908 18,880 +0.03(+0.79%)
Dec 11, 2012 4.016 4.016 3.862 3.878 71,415 -0.15(-3.82%)
Dec 10, 2012 4.101 4.101 4.001 4.032 37,909 -0.09(-2.24%)
Dec 07, 2012 4.008 4.124 3.978 4.124 5,198 +0.00(+0.00%)
Dec 06, 2012 4.047 4.270 4.039 4.124 20,688 +0.02(+0.56%)
Dec 05, 2012 4.078 4.139 4.024 4.101 23,450 +0.00(+0.00%)
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.