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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
Jan 30, 2009 3.861 3.861 3.548 3.548 51,870 -0.23(-6.20%)
Jan 29, 2009 4.067 4.067 3.775 3.783 41,896 -0.36(-8.59%)
Jan 28, 2009 3.918 4.195 3.918 4.138 104,176 +0.31(+8.18%)
Jan 27, 2009 3.918 3.946 3.775 3.825 60,620 -0.06(-1.65%)
Jan 26, 2009 4.138 4.309 3.846 3.889 102,573 -0.25(-6.01%)
Jan 23, 2009 4.017 4.387 4.003 4.138 52,458 -0.06(-1.52%)
Jan 22, 2009 4.131 4.408 3.975 4.202 134,256 -0.06(-1.34%)
Jan 21, 2009 3.797 4.266 3.583 4.259 120,598 +0.63(+17.45%)
Jan 20, 2009 3.719 3.839 3.555 3.626 95,149 -0.17(-4.49%)
Jan 16, 2009 3.768 3.932 3.548 3.797 99,637 +0.02(+0.56%)
Jan 15, 2009 3.726 3.868 3.420 3.775 96,781 +0.04(+1.14%)
Jan 14, 2009 3.875 3.875 3.711 3.733 52,313 -0.08(-2.05%)
Jan 13, 2009 3.733 3.953 3.733 3.811 44,462 +0.08(+2.10%)
Jan 12, 2009 3.733 3.839 3.655 3.733 99,094 -0.02(-0.57%)
Jan 09, 2009 3.982 3.982 3.733 3.754 70,290 -0.23(-5.88%)
Jan 08, 2009 3.669 4.053 3.669 3.989 175,397 +0.25(+6.65%)
Jan 07, 2009 3.989 4.031 3.733 3.740 178,338 -0.36(-8.68%)
Jan 06, 2009 4.252 4.252 3.923 4.095 229,222 +0.08(+1.95%)
Jan 05, 2009 3.839 4.159 3.775 4.017 481,856 +0.23(+6.20%)
Jan 02, 2009 3.498 3.868 3.432 3.783 211,394 +0.31(+8.79%)
Dec 31, 2008 3.591 3.598 3.406 3.477 107,706 -0.12(-3.36%)
Dec 30, 2008 3.071 3.605 3.041 3.598 170,414 +0.53(+17.13%)
Dec 29, 2008 2.972 3.157 2.880 3.071 123,177 +0.10(+3.35%)
Dec 26, 2008 3.015 3.050 2.944 2.972 34,627 -0.04(-1.18%)
Dec 24, 2008 3.043 3.093 2.929 3.008 49,948 -0.04(-1.17%)
Dec 23, 2008 3.121 3.135 2.936 3.043 49,178 -0.03(-0.93%)
Dec 22, 2008 3.128 3.199 2.844 3.071 108,784 -0.06(-1.82%)
Dec 19, 2008 3.505 3.555 3.128 3.128 189,311 -0.16(-4.76%)
Dec 18, 2008 3.619 3.811 3.242 3.285 118,415 -0.34(-9.41%)
Dec 17, 2008 3.591 3.804 3.484 3.626 114,144 -0.07(-1.92%)
Dec 16, 2008 3.391 3.768 3.313 3.697 126,128 +0.37(+11.11%)
Dec 15, 2008 3.512 3.555 3.299 3.327 49,536 -0.17(-4.88%)
Dec 12, 2008 3.271 3.527 3.271 3.498 71,364 +0.16(+4.68%)
Dec 11, 2008 3.647 3.683 3.278 3.342 124,725 -0.23(-6.56%)
Dec 10, 2008 3.726 4.038 3.534 3.576 109,177 -0.11(-2.90%)
Dec 09, 2008 3.818 4.124 3.662 3.683 116,879 -0.28(-7.17%)
Dec 08, 2008 3.783 4.031 3.712 3.967 104,286 +0.31(+8.35%)
Dec 05, 2008 3.292 3.697 3.292 3.662 178,777 +0.29(+8.65%)
Dec 04, 2008 3.399 3.598 3.356 3.370 126,357 -0.12(-3.46%)
Dec 03, 2008 3.427 3.555 3.413 3.491 205,607 +0.01(+0.20%)
Dec 02, 2008 3.192 3.491 3.121 3.484 107,000 +0.36(+11.36%)
Dec 01, 2008 3.427 3.555 3.128 3.128 178,729 -0.43(-12.18%)
Nov 28, 2008 3.256 3.562 3.256 3.562 67,800 +0.19(+5.70%)
Nov 26, 2008 2.631 3.441 2.631 3.370 199,351 +0.67(+24.74%)
Nov 25, 2008 2.922 2.958 2.524 2.702 98,079 -0.16(-5.47%)
Nov 24, 2008 2.439 3.100 2.439 2.858 182,354 +0.54(+23.31%)
Nov 21, 2008 2.169 2.339 2.097 2.318 210,417 +0.24(+11.64%)
Nov 20, 2008 2.346 2.417 2.062 2.076 150,899 -0.33(-13.86%)
Nov 19, 2008 2.737 2.787 2.389 2.410 97,782 -0.33(-11.95%)
Nov 18, 2008 2.744 3.029 2.624 2.737 85,470 +0.06(+2.39%)
Nov 17, 2008 2.951 3.235 2.666 2.673 54,585 -0.33(-10.90%)
Nov 14, 2008 3.278 3.365 2.922 3.000 93,367 -0.24(-7.46%)
Nov 13, 2008 2.673 3.292 2.510 3.242 233,779 +0.53(+19.37%)
Nov 12, 2008 3.057 3.064 2.702 2.716 275,787 -0.38(-12.39%)
Nov 11, 2008 3.249 3.505 3.022 3.100 208,448 -0.19(-5.83%)
Nov 10, 2008 4.124 4.259 3.242 3.292 252,398 -0.70(-17.62%)
Nov 07, 2008 4.422 4.757 3.605 3.996 371,165 -0.38(-8.62%)
Nov 06, 2008 4.465 4.714 4.280 4.373 83,588 -0.14(-3.15%)
Nov 05, 2008 5.020 5.325 4.458 4.515 151,760 -0.61(-11.93%)
Nov 04, 2008 5.261 5.361 5.105 5.126 290,589 +0.04(+0.70%)
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.