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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
Mar 31, 2009 3.384 3.505 3.263 3.463 95,073 +0.16(+4.73%)
Mar 30, 2009 3.370 3.384 3.171 3.306 74,956 -0.46(-12.10%)
Mar 26, 2009 3.505 3.778 3.505 3.761 105,684 +0.28(+7.96%)
Mar 25, 2009 3.249 3.555 3.221 3.484 146,507 +0.24(+7.46%)
Mar 24, 2009 3.278 3.519 3.171 3.242 39,502 -0.31(-8.62%)
Mar 23, 2009 3.377 3.555 3.256 3.548 85,864 +0.42(+13.41%)
Mar 20, 2009 3.370 3.406 3.071 3.128 102,221 -0.19(-5.78%)
Mar 19, 2009 3.342 3.477 3.299 3.320 103,847 -0.04(-1.27%)
Mar 18, 2009 2.816 3.363 2.773 3.363 89,271 +0.55(+19.75%)
Mar 17, 2009 2.759 2.951 2.526 2.808 186,074 +0.05(+1.80%)
Mar 16, 2009 2.972 3.022 2.737 2.759 85,166 -0.16(-5.37%)
Mar 13, 2009 2.979 3.008 2.851 2.915 53,316 -0.05(-1.68%)
Mar 12, 2009 2.702 2.979 2.702 2.965 130,774 +0.26(+9.45%)
Mar 11, 2009 2.624 2.780 2.602 2.709 87,539 +0.12(+4.67%)
Mar 10, 2009 2.474 2.588 2.382 2.588 136,275 +0.21(+8.66%)
Mar 09, 2009 2.382 2.481 2.353 2.382 94,913 -0.06(-2.33%)
Mar 06, 2009 2.410 2.481 2.318 2.439 88,852 +0.08(+3.31%)
Mar 05, 2009 2.318 2.474 2.318 2.361 119,845 -0.04(-1.48%)
Mar 04, 2009 2.453 2.481 2.268 2.396 125,952 -0.06(-2.60%)
Mar 02, 2009 2.645 2.744 2.460 2.460 162,984 -0.28(-10.13%)
Feb 27, 2009 2.894 3.000 2.737 2.737 83,436 -0.23(-7.67%)
Feb 26, 2009 2.986 3.107 2.965 2.965 72,882 -0.01(-0.48%)
Feb 25, 2009 3.121 3.121 2.922 2.979 66,105 -0.21(-6.47%)
Feb 24, 2009 3.079 3.192 2.972 3.185 109,093 +0.12(+3.94%)
Feb 23, 2009 3.377 3.377 2.986 3.064 148,702 -0.31(-9.07%)
Feb 20, 2009 3.050 3.413 3.050 3.370 199,935 +0.26(+8.22%)
Feb 19, 2009 3.171 3.171 3.031 3.114 155,725 +0.01(+0.46%)
Feb 18, 2009 3.100 3.185 3.057 3.100 90,205 -0.04(-1.36%)
Feb 17, 2009 3.171 3.171 3.036 3.143 64,128 -0.06(-2.00%)
Feb 13, 2009 3.391 3.391 3.121 3.207 132,947 -0.18(-5.45%)
Feb 12, 2009 3.249 3.726 3.242 3.391 68,104 -0.15(-4.22%)
Feb 11, 2009 3.569 3.647 3.463 3.541 50,477 -0.01(-0.20%)
Feb 10, 2009 3.740 3.783 3.541 3.548 136,019 -0.24(-6.38%)
Feb 09, 2009 3.768 3.811 3.605 3.790 95,880 -0.04(-1.11%)
Feb 06, 2009 3.655 3.846 3.576 3.832 78,743 +0.10(+2.67%)
Feb 05, 2009 3.406 3.747 3.406 3.733 85,651 +0.01(+0.19%)
Feb 04, 2009 4.181 4.181 3.726 3.726 96,274 -0.50(-11.78%)
Feb 03, 2009 4.138 4.266 4.095 4.223 278,107 +0.16(+3.85%)
Feb 02, 2009 3.534 4.088 3.534 4.067 288,745 +0.52(+14.63%)
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%)
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.