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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2009 8.724 9.030 8.461 8.766 215,154 +0.16(+1.82%)
Sep 29, 2009 8.816 8.848 8.571 8.610 84,129 -0.25(-2.81%)
Sep 28, 2009 8.425 8.944 8.176 8.859 173,013 +0.48(+5.77%)
Sep 25, 2009 8.475 8.636 8.219 8.375 169,166 -0.19(-2.24%)
Sep 24, 2009 8.958 9.174 8.354 8.567 213,874 -0.36(-3.98%)
Sep 23, 2009 8.987 9.563 8.902 8.923 327,435 -0.10(-1.10%)
Sep 22, 2009 9.058 9.143 8.953 9.022 74,247 +0.04(+0.48%)
Sep 21, 2009 9.058 9.136 8.887 8.980 69,625 -0.24(-2.62%)
Sep 18, 2009 9.236 9.357 8.994 9.221 137,656 +0.09(+1.01%)
Sep 17, 2009 9.421 9.584 9.086 9.129 123,750 -0.31(-3.31%)
Sep 16, 2009 9.115 9.534 9.065 9.442 172,582 +0.33(+3.59%)
Sep 15, 2009 9.101 9.314 8.894 9.115 117,276 -0.02(-0.23%)
Sep 14, 2009 9.008 9.206 8.887 9.136 144,911 -0.06(-0.70%)
Sep 11, 2009 9.264 9.527 9.094 9.200 234,288 -0.60(-6.10%)
Sep 10, 2009 9.172 9.812 8.924 9.797 426,192 +0.65(+7.15%)
Sep 09, 2009 9.435 9.439 8.951 9.143 194,906 -0.26(-2.80%)
Sep 08, 2009 8.887 9.435 8.818 9.406 302,630 +0.63(+7.13%)
Sep 04, 2009 8.525 8.873 8.324 8.781 266,098 +0.26(+3.09%)
Sep 03, 2009 7.743 8.745 7.480 8.518 383,291 +0.85(+11.13%)
Sep 02, 2009 7.472 7.778 7.394 7.664 121,220 +0.13(+1.70%)
Sep 01, 2009 7.771 8.546 7.536 7.536 149,401 -0.34(-4.33%)
Aug 31, 2009 8.183 8.276 7.266 7.878 380,532 -0.43(-5.22%)
Aug 28, 2009 8.638 8.638 8.283 8.311 91,941 -0.23(-2.75%)
Aug 27, 2009 8.532 8.603 8.176 8.546 245,566 +0.04(+0.42%)
Aug 26, 2009 8.475 8.617 8.397 8.511 80,948 -0.02(-0.25%)
Aug 25, 2009 8.532 8.732 8.390 8.532 78,235 +0.08(+0.93%)
Aug 24, 2009 8.617 8.774 8.411 8.454 104,512 -0.12(-1.41%)
Aug 21, 2009 8.532 8.759 8.397 8.574 193,366 +0.07(+0.84%)
Aug 20, 2009 8.333 8.532 8.333 8.503 102,924 +0.13(+1.53%)
Aug 19, 2009 8.532 8.660 8.285 8.375 122,473 -0.31(-3.60%)
Aug 18, 2009 8.439 8.916 8.404 8.688 155,135 +0.30(+3.56%)
Aug 17, 2009 8.951 8.951 8.247 8.390 294,619 -0.82(-8.95%)
Aug 14, 2009 9.634 9.634 9.079 9.214 152,807 -0.29(-3.07%)
Aug 13, 2009 9.641 9.711 9.251 9.506 132,258 +0.00(+0.00%)
Aug 12, 2009 9.357 9.733 9.243 9.506 173,487 +0.18(+1.91%)
Aug 11, 2009 9.826 9.854 9.314 9.328 296,360 -0.32(-3.32%)
Aug 10, 2009 9.741 10.31 9.598 9.648 353,389 -0.06(-0.66%)
Aug 07, 2009 9.136 9.883 8.902 9.712 509,828 +0.91(+10.34%)
Aug 06, 2009 8.916 9.027 8.432 8.802 272,091 -0.06(-0.72%)
Aug 05, 2009 8.902 9.328 8.695 8.866 141,980 -0.09(-0.95%)
Aug 04, 2009 8.603 9.051 8.390 8.951 224,448 +0.28(+3.28%)
Aug 03, 2009 9.108 9.115 8.631 8.667 275,689 -0.18(-2.01%)
Jul 31, 2009 9.101 9.108 8.809 8.845 171,401 -0.27(-2.96%)
Jul 30, 2009 8.816 9.314 8.816 9.115 162,698 +0.31(+3.47%)
Jul 29, 2009 8.923 8.980 8.574 8.809 110,917 -0.21(-2.36%)
Jul 28, 2009 9.051 9.065 8.710 9.022 166,529 +0.14(+1.52%)
Jul 27, 2009 8.759 8.958 8.532 8.887 296,911 +0.17(+1.96%)
Jul 24, 2009 8.383 9.044 8.055 8.717 439,855 +0.26(+3.11%)
Jul 23, 2009 8.055 8.710 7.812 8.454 317,408 +0.45(+5.60%)
Jul 22, 2009 7.721 8.475 7.536 8.006 300,146 +0.06(+0.72%)
Jul 21, 2009 8.354 8.596 7.643 7.949 377,484 -0.19(-2.36%)
Jul 20, 2009 8.930 9.030 7.892 8.141 849,859 -0.39(-4.58%)
Jul 17, 2009 6.278 8.674 6.008 8.532 1,708,207 +2.27(+36.21%)
Jul 16, 2009 6.356 6.356 6.093 6.264 123,047 -0.03(-0.45%)
Jul 15, 2009 5.972 6.292 5.876 6.292 192,473 +0.44(+7.53%)
Jul 14, 2009 5.837 6.036 5.645 5.851 81,237 +0.03(+0.49%)
Jul 13, 2009 5.667 5.830 5.617 5.823 92,201 +0.17(+3.02%)
Jul 10, 2009 5.489 5.674 5.453 5.652 95,319 +0.16(+2.98%)
Jul 09, 2009 5.688 5.795 5.475 5.489 111,345 -0.07(-1.28%)
Jul 08, 2009 5.716 5.809 5.510 5.560 131,375 -0.15(-2.62%)
Jul 07, 2009 6.036 6.036 5.674 5.709 125,009 -0.34(-5.64%)
Jul 06, 2009 6.043 6.086 5.652 6.050 157,385 -0.10(-1.62%)
Jul 02, 2009 6.591 6.669 6.108 6.150 157,727 -0.60(-8.85%)
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.