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 (%)
Oct 31, 2008 5.176 5.261 4.927 5.126 164,074 -0.01(-0.14%)
Oct 30, 2008 4.906 5.155 4.892 5.133 88,807 +0.22(+4.49%)
Oct 29, 2008 5.276 5.276 4.828 4.913 121,965 -0.28(-5.34%)
Oct 28, 2008 5.148 5.254 4.828 5.190 203,095 +0.25(+5.04%)
Oct 27, 2008 5.162 5.297 4.920 4.941 184,411 -0.41(-7.58%)
Oct 24, 2008 5.013 5.539 4.621 5.347 132,816 -0.05(-0.92%)
Oct 23, 2008 6.129 6.136 5.332 5.396 152,822 -0.71(-11.64%)
Oct 22, 2008 5.802 6.328 5.688 6.107 343,612 +0.06(+0.94%)
Oct 21, 2008 6.164 6.541 5.752 6.051 198,866 -0.26(-4.17%)
Oct 20, 2008 5.674 6.328 5.268 6.314 283,772 +0.80(+14.43%)
Oct 17, 2008 5.304 6.355 4.984 5.517 211,522 -0.14(-2.39%)
Oct 16, 2008 4.913 5.731 4.287 5.652 230,364 +0.85(+17.78%)
Oct 15, 2008 4.764 4.920 4.742 4.799 97,127 +0.00(+0.00%)
Oct 14, 2008 5.332 5.446 4.657 4.799 187,258 -0.33(-6.38%)
Oct 13, 2008 4.700 5.126 4.380 5.126 247,952 +1.00(+24.10%)
Oct 10, 2008 3.185 4.131 2.737 4.131 412,623 +0.82(+24.68%)
Oct 09, 2008 4.486 4.536 3.306 3.313 236,755 -1.16(-25.91%)
Oct 08, 2008 4.579 4.828 4.252 4.472 224,333 -0.22(-4.70%)
Oct 07, 2008 4.757 5.553 4.565 4.693 142,275 -0.41(-7.95%)
Oct 06, 2008 5.681 5.688 4.927 5.098 196,196 -0.66(-11.48%)
Oct 03, 2008 6.250 6.406 5.759 5.759 148,711 -0.31(-5.15%)
Oct 02, 2008 6.399 6.648 6.043 6.072 151,920 -0.32(-5.01%)
Oct 01, 2008 7.110 7.110 6.058 6.392 157,808 -0.75(-10.55%)
Sep 30, 2008 5.866 7.146 5.866 7.146 135,906 +1.28(+21.82%)
Sep 29, 2008 6.669 7.700 5.332 5.866 132,059 -1.15(-16.41%)
Sep 26, 2008 6.826 7.110 6.719 7.018 64,960 -0.13(-1.79%)
Sep 25, 2008 6.797 7.437 6.690 7.146 141,595 +0.35(+5.13%)
Sep 24, 2008 6.612 6.861 6.271 6.797 136,189 +0.18(+2.80%)
Sep 23, 2008 6.527 6.989 6.266 6.612 155,986 +0.01(+0.22%)
Sep 22, 2008 7.437 7.508 6.591 6.598 220,127 -1.01(-13.27%)
Sep 19, 2008 7.010 7.821 6.442 7.608 562,710 +1.66(+27.99%)
Sep 18, 2008 5.695 6.043 4.955 5.944 821,918 +0.26(+4.63%)
Sep 17, 2008 5.823 6.001 5.667 5.681 328,696 -0.23(-3.97%)
Sep 16, 2008 5.915 6.221 5.731 5.915 563,859 -0.18(-2.92%)
Sep 15, 2008 6.584 6.612 6.086 6.093 330,581 -0.80(-11.56%)
Sep 12, 2008 6.804 6.890 6.527 6.890 260,645 +0.01(+0.21%)
Sep 11, 2008 7.252 7.451 5.972 6.875 573,225 -0.60(-7.99%)
Sep 10, 2008 8.347 8.504 7.281 7.473 454,659 -0.69(-8.45%)
Sep 09, 2008 9.222 9.300 8.162 8.162 229,860 -1.19(-12.77%)
Sep 08, 2008 9.492 9.542 8.887 9.357 112,843 -0.03(-0.30%)
Sep 05, 2008 9.307 9.385 8.895 9.385 150,348 -0.03(-0.30%)
Sep 04, 2008 9.748 9.748 9.222 9.414 113,298 -0.49(-4.95%)
Sep 03, 2008 9.805 10.03 9.670 9.904 67,306 +0.02(+0.22%)
Sep 02, 2008 10.22 10.31 9.776 9.883 90,253 -0.18(-1.77%)
Aug 29, 2008 10.30 10.30 9.997 10.06 57,754 -0.16(-1.60%)
Aug 28, 2008 9.947 10.23 9.947 10.22 80,048 +0.21(+2.13%)
Aug 27, 2008 10.02 10.06 9.854 10.01 62,226 +0.01(+0.07%)
Aug 26, 2008 9.613 10.28 9.605 10.00 178,341 +0.36(+3.76%)
Aug 25, 2008 9.904 9.947 9.598 9.641 91,958 -0.37(-3.69%)
Aug 22, 2008 9.620 10.02 9.620 10.01 139,061 +0.26(+2.62%)
Aug 21, 2008 9.478 9.812 9.392 9.755 153,137 +0.17(+1.78%)
Aug 20, 2008 9.179 9.613 9.129 9.584 179,237 +0.40(+4.33%)
Aug 19, 2008 9.392 9.485 9.079 9.186 101,609 -0.29(-3.08%)
Aug 18, 2008 9.136 9.627 9.101 9.478 303,811 +0.36(+3.98%)
Aug 15, 2008 9.435 9.542 9.101 9.115 137,379 -0.16(-1.69%)
Aug 14, 2008 9.193 9.385 9.193 9.271 61,361 +0.04(+0.46%)
Aug 13, 2008 9.307 9.385 9.037 9.229 173,044 -0.15(-1.59%)
Aug 12, 2008 9.385 9.421 9.193 9.378 105,415 -0.04(-0.38%)
Aug 11, 2008 9.257 9.506 9.115 9.414 194,157 +0.13(+1.38%)
Aug 08, 2008 9.143 9.485 9.143 9.286 266,825 +0.08(+0.85%)
Aug 07, 2008 9.257 9.470 9.108 9.207 274,032 -0.18(-1.89%)
Aug 06, 2008 9.790 9.812 9.293 9.385 259,976 -0.47(-4.76%)
Aug 05, 2008 10.24 10.24 9.705 9.854 166,989 -0.24(-2.39%)
Aug 04, 2008 11.18 11.18 10.03 10.10 120,452 -0.55(-5.21%)
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.