Skip to main content

U S Global Inv Inc (NQ: GROW )

2.638 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.30 10.30 9.996 10.06 57,755 -0.16(-1.60%)
Aug 28, 2008 9.947 10.23 9.947 10.22 80,049 +0.21(+2.13%)
Aug 27, 2008 10.02 10.06 9.854 10.01 62,227 +0.01(+0.07%)
Aug 26, 2008 9.613 10.28 9.605 10.00 178,343 +0.36(+3.76%)
Aug 25, 2008 9.904 9.947 9.598 9.641 91,959 -0.37(-3.69%)
Aug 22, 2008 9.620 10.02 9.620 10.01 139,063 +0.26(+2.62%)
Aug 21, 2008 9.477 9.812 9.392 9.755 153,139 +0.17(+1.78%)
Aug 20, 2008 9.179 9.613 9.129 9.584 179,239 +0.40(+4.33%)
Aug 19, 2008 9.392 9.484 9.079 9.186 101,611 -0.29(-3.08%)
Aug 18, 2008 9.136 9.627 9.101 9.477 303,816 +0.36(+3.98%)
Aug 15, 2008 9.435 9.541 9.101 9.115 137,381 -0.16(-1.69%)
Aug 14, 2008 9.193 9.385 9.193 9.271 61,362 +0.04(+0.46%)
Aug 13, 2008 9.307 9.385 9.037 9.229 173,047 -0.15(-1.59%)
Aug 12, 2008 9.385 9.421 9.193 9.378 105,417 -0.04(-0.38%)
Aug 11, 2008 9.257 9.506 9.115 9.413 194,160 +0.13(+1.38%)
Aug 08, 2008 9.143 9.485 9.143 9.285 266,829 +0.08(+0.85%)
Aug 07, 2008 9.257 9.470 9.108 9.207 274,036 -0.18(-1.89%)
Aug 06, 2008 9.790 9.812 9.293 9.385 259,979 -0.47(-4.76%)
Aug 05, 2008 10.24 10.24 9.705 9.854 166,992 -0.24(-2.39%)
Aug 04, 2008 11.18 11.18 10.02 10.10 120,453 -0.55(-5.21%)
Aug 01, 2008 10.74 10.85 10.27 10.65 76,498 -0.01(-0.07%)
Jul 31, 2008 10.66 10.98 10.56 10.66 150,884 -0.15(-1.38%)
Jul 30, 2008 10.91 11.13 10.39 10.81 162,553 +0.10(+0.93%)
Jul 29, 2008 10.71 10.74 10.13 10.71 140,606 +0.50(+4.87%)
Jul 28, 2008 10.43 10.76 10.17 10.21 152,517 -0.27(-2.58%)
Jul 25, 2008 10.27 10.84 10.27 10.48 132,012 +0.26(+2.57%)
Jul 24, 2008 10.79 10.91 10.14 10.22 157,254 -0.50(-4.65%)
Jul 23, 2008 10.95 10.95 10.68 10.71 178,182 -0.12(-1.11%)
Jul 22, 2008 10.02 10.84 9.840 10.84 332,002 +0.53(+5.18%)
Jul 21, 2008 9.904 10.49 9.840 10.30 260,919 +0.42(+4.24%)
Jul 18, 2008 10.21 10.37 9.691 9.883 224,485 -0.34(-3.34%)
Jul 17, 2008 9.989 10.34 9.804 10.22 159,195 +0.41(+4.20%)
Jul 16, 2008 9.556 9.840 9.421 9.812 304,075 +0.28(+2.91%)
Jul 15, 2008 9.605 9.897 9.321 9.534 138,551 -0.24(-2.47%)
Jul 14, 2008 10.10 10.20 9.698 9.776 92,060 -0.06(-0.65%)
Jul 11, 2008 9.613 9.961 9.541 9.840 138,549 -0.02(-0.22%)
Jul 10, 2008 9.911 10.12 9.783 9.861 153,003 -0.09(-0.93%)
Jul 09, 2008 9.684 10.05 9.477 9.954 329,783 +0.21(+2.19%)
Jul 08, 2008 9.812 9.876 9.243 9.741 620,129 -0.11(-1.08%)
Jul 07, 2008 10.43 10.66 9.726 9.847 381,957 -0.54(-5.20%)
Jul 04, 2008 11.23 11.26 10.16 10.39 300,733 +0.00(+0.00%)
Jul 03, 2008 11.23 11.26 10.16 10.39 300,733 -0.84(-7.47%)
Jul 02, 2008 11.86 12.12 11.17 11.23 300,249 -0.67(-5.62%)
Jul 01, 2008 11.78 12.40 11.70 11.89 141,040 -0.01(-0.12%)
Jun 30, 2008 12.58 12.66 11.89 11.91 238,177 -0.67(-5.31%)
Jun 27, 2008 12.83 13.04 12.23 12.58 550,954 -0.26(-1.99%)
Jun 26, 2008 12.46 13.68 12.44 12.83 486,049 +0.22(+1.75%)
Jun 25, 2008 13.16 13.75 12.51 12.61 399,532 -0.40(-3.06%)
Jun 24, 2008 12.70 13.56 12.32 13.01 406,340 +0.14(+1.10%)
Jun 23, 2008 13.64 13.86 12.44 12.87 417,706 -0.73(-5.33%)
Jun 20, 2008 13.28 13.95 13.17 13.59 595,166 +0.26(+1.97%)
Jun 19, 2008 13.01 14.36 12.88 13.33 788,693 +0.33(+2.57%)
Jun 18, 2008 12.48 13.31 12.25 13.00 648,169 +0.82(+6.78%)
Jun 17, 2008 11.49 12.63 11.38 12.17 829,793 +0.76(+6.67%)
Jun 16, 2008 11.24 11.52 10.82 11.41 104,848 +0.32(+2.88%)
Jun 13, 2008 10.65 11.23 10.56 11.09 126,136 +0.53(+5.05%)
Jun 12, 2008 10.57 10.81 10.22 10.56 125,535 +0.12(+1.16%)
Jun 11, 2008 11.34 11.56 10.44 10.44 259,255 -0.77(-6.85%)
Jun 10, 2008 11.29 11.64 10.97 11.21 330,393 -0.47(-4.02%)
Jun 09, 2008 11.16 12.02 11.04 11.67 509,799 +0.67(+6.07%)
Jun 06, 2008 10.76 11.25 10.66 11.01 223,884 +0.14(+1.24%)
Jun 05, 2008 10.44 10.96 10.44 10.87 209,803 +0.50(+4.87%)
Jun 04, 2008 10.27 10.56 10.22 10.37 158,987 +0.06(+0.62%)
Jun 03, 2008 10.43 10.66 10.20 10.30 137,991 -0.10(-0.96%)
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.