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 (%)
Feb 26, 2010 7.018 7.083 6.855 6.897 80,779 -0.11(-1.63%)
Feb 25, 2010 6.570 7.011 6.484 7.011 171,261 +0.33(+5.02%)
Feb 24, 2010 6.805 6.890 6.598 6.676 82,712 -0.06(-0.95%)
Feb 23, 2010 6.812 6.961 6.641 6.741 90,731 -0.06(-0.94%)
Feb 22, 2010 7.026 7.046 6.726 6.805 71,138 -0.21(-3.05%)
Feb 19, 2010 6.890 7.083 6.733 7.018 61,131 +0.12(+1.76%)
Feb 18, 2010 6.897 6.912 6.619 6.897 125,507 -0.07(-1.02%)
Feb 17, 2010 7.303 7.375 6.904 6.969 102,721 -0.32(-4.40%)
Feb 16, 2010 7.246 7.482 7.218 7.289 166,114 +0.20(+2.81%)
Feb 12, 2010 6.947 7.090 7.090 7.090 98,382 +0.06(+0.81%)
Feb 11, 2010 6.762 7.097 6.627 7.033 136,077 +0.24(+3.46%)
Feb 10, 2010 6.755 6.847 6.662 6.798 56,980 +0.00(+0.00%)
Feb 09, 2010 6.933 6.940 6.555 6.798 94,243 +0.11(+1.60%)
Feb 08, 2010 6.541 7.083 6.484 6.691 197,058 +0.08(+1.19%)
Feb 05, 2010 6.314 6.626 6.271 6.612 177,449 +0.28(+4.38%)
Feb 04, 2010 6.747 6.747 6.299 6.335 190,230 -0.47(-6.90%)
Feb 03, 2010 6.918 6.982 6.754 6.804 73,173 -0.12(-1.75%)
Feb 02, 2010 6.932 6.989 6.776 6.925 128,982 +0.04(+0.52%)
Feb 01, 2010 6.833 6.968 6.513 6.890 133,605 +0.06(+0.83%)
Jan 29, 2010 7.195 7.430 6.754 6.833 189,999 -0.34(-4.76%)
Jan 28, 2010 7.302 7.522 7.046 7.174 230,043 -0.11(-1.46%)
Jan 27, 2010 6.996 7.309 6.847 7.281 93,103 +0.23(+3.33%)
Jan 26, 2010 7.273 7.465 7.018 7.046 147,758 -0.28(-3.79%)
Jan 25, 2010 7.366 7.430 7.245 7.323 105,779 +0.01(+0.19%)
Jan 22, 2010 7.643 7.743 7.188 7.309 177,406 -0.36(-4.64%)
Jan 21, 2010 8.112 8.236 7.636 7.665 209,691 -0.44(-5.44%)
Jan 20, 2010 8.212 8.326 8.006 8.105 64,349 -0.21(-2.48%)
Jan 19, 2010 8.041 8.354 8.035 8.312 113,844 +0.32(+4.00%)
Jan 15, 2010 8.525 7.992 7.992 7.992 233,053 -0.50(-5.86%)
Jan 14, 2010 8.162 8.759 8.162 8.489 474,724 +0.37(+4.55%)
Jan 13, 2010 8.034 8.162 7.842 8.120 105,598 +0.17(+2.15%)
Jan 12, 2010 7.764 8.198 7.721 7.949 280,714 +0.07(+0.90%)
Jan 11, 2010 8.048 8.212 7.665 7.878 273,716 -0.18(-2.29%)
Jan 08, 2010 8.212 8.248 7.871 8.063 216,482 -0.13(-1.56%)
Jan 07, 2010 8.361 8.390 8.176 8.191 120,481 -0.17(-2.04%)
Jan 06, 2010 8.596 8.699 8.304 8.361 194,809 -0.24(-2.81%)
Jan 05, 2010 8.532 8.880 8.511 8.603 121,063 +0.04(+0.50%)
Jan 04, 2010 8.866 9.065 8.411 8.560 354,639 -0.19(-2.19%)
Dec 31, 2009 8.831 8.752 8.752 8.752 84,388 -0.10(-1.12%)
Dec 30, 2009 8.873 9.001 8.653 8.852 105,706 -0.03(-0.32%)
Dec 29, 2009 9.051 9.186 8.880 8.880 59,073 -0.16(-1.73%)
Dec 28, 2009 9.136 9.136 8.923 9.037 99,675 -0.08(-0.86%)
Dec 24, 2009 9.236 9.250 9.030 9.115 42,832 -0.18(-1.99%)
Dec 23, 2009 9.371 9.563 9.158 9.300 43,005 +0.03(+0.31%)
Dec 22, 2009 9.037 9.350 9.037 9.271 112,265 +0.14(+1.48%)
Dec 21, 2009 9.350 9.598 9.030 9.136 126,574 -0.18(-1.91%)
Dec 18, 2009 9.136 9.357 8.973 9.314 310,745 +0.31(+3.48%)
Dec 17, 2009 9.335 9.470 8.998 9.001 144,635 -0.40(-4.24%)
Dec 16, 2009 9.542 9.542 9.286 9.399 86,800 +0.01(+0.08%)
Dec 15, 2009 9.520 9.577 9.314 9.392 120,238 -0.20(-2.08%)
Dec 14, 2009 9.385 9.677 9.335 9.591 79,610 +0.18(+1.97%)
Dec 11, 2009 9.513 9.513 9.179 9.406 87,323 +0.00(+0.00%)
Dec 10, 2009 9.904 9.904 9.314 9.406 110,795 -0.46(-4.68%)
Dec 09, 2009 9.805 9.940 9.421 9.869 93,146 +0.16(+1.61%)
Dec 08, 2009 9.755 9.936 9.556 9.712 79,848 -0.12(-1.23%)
Dec 07, 2009 9.954 9.989 9.598 9.833 52,228 -0.11(-1.07%)
Dec 04, 2009 10.03 10.03 9.549 9.940 104,746 +0.21(+2.19%)
Dec 03, 2009 9.741 10.07 9.670 9.726 151,781 -0.01(-0.15%)
Dec 02, 2009 9.463 9.776 9.463 9.741 108,473 +0.28(+2.93%)
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.