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 (%)
Nov 28, 2008 3.256 3.562 3.256 3.562 67,801 +0.19(+5.70%)
Nov 26, 2008 2.631 3.441 2.631 3.370 199,354 +0.67(+24.74%)
Nov 25, 2008 2.922 2.958 2.524 2.702 98,080 -0.16(-5.47%)
Nov 24, 2008 2.439 3.100 2.439 2.858 182,356 +0.54(+23.31%)
Nov 21, 2008 2.169 2.339 2.097 2.318 210,420 +0.24(+11.64%)
Nov 20, 2008 2.346 2.417 2.062 2.076 150,901 -0.33(-13.86%)
Nov 19, 2008 2.737 2.787 2.389 2.410 97,783 -0.33(-11.95%)
Nov 18, 2008 2.744 3.029 2.624 2.737 85,471 +0.06(+2.39%)
Nov 17, 2008 2.951 3.235 2.666 2.673 54,586 -0.33(-10.90%)
Nov 14, 2008 3.278 3.365 2.922 3.000 93,368 -0.24(-7.46%)
Nov 13, 2008 2.673 3.292 2.510 3.242 233,782 +0.53(+19.37%)
Nov 12, 2008 3.057 3.064 2.702 2.716 275,791 -0.38(-12.39%)
Nov 11, 2008 3.249 3.505 3.022 3.100 208,451 -0.19(-5.83%)
Nov 10, 2008 4.124 4.259 3.242 3.292 252,401 -0.70(-17.62%)
Nov 07, 2008 4.422 4.756 3.605 3.996 371,170 -0.38(-8.62%)
Nov 06, 2008 4.465 4.714 4.280 4.373 83,589 -0.14(-3.15%)
Nov 05, 2008 5.020 5.325 4.458 4.515 151,762 -0.61(-11.93%)
Nov 04, 2008 5.261 5.361 5.105 5.126 290,593 +0.04(+0.70%)
Nov 03, 2008 5.133 5.155 4.948 5.091 81,617 -0.04(-0.69%)
Oct 31, 2008 5.176 5.261 4.927 5.126 164,076 -0.01(-0.14%)
Oct 30, 2008 4.906 5.155 4.892 5.133 88,809 +0.22(+4.49%)
Oct 29, 2008 5.276 5.276 4.828 4.913 121,967 -0.28(-5.34%)
Oct 28, 2008 5.148 5.254 4.828 5.190 203,098 +0.25(+5.04%)
Oct 27, 2008 5.162 5.297 4.920 4.941 184,414 -0.41(-7.58%)
Oct 24, 2008 5.012 5.539 4.621 5.347 132,818 -0.05(-0.92%)
Oct 23, 2008 6.129 6.136 5.332 5.396 152,824 -0.71(-11.64%)
Oct 22, 2008 5.802 6.328 5.688 6.107 343,617 +0.06(+0.94%)
Oct 21, 2008 6.164 6.541 5.752 6.050 198,868 -0.26(-4.17%)
Oct 20, 2008 5.674 6.328 5.268 6.314 283,776 +0.80(+14.43%)
Oct 17, 2008 5.304 6.354 4.984 5.517 211,526 -0.14(-2.39%)
Oct 16, 2008 4.913 5.731 4.287 5.652 230,367 +0.85(+17.78%)
Oct 15, 2008 4.764 4.920 4.742 4.799 97,128 +0.00(+0.00%)
Oct 14, 2008 5.332 5.446 4.657 4.799 187,261 -0.33(-6.38%)
Oct 13, 2008 4.700 5.126 4.380 5.126 247,955 +1.00(+24.10%)
Oct 10, 2008 3.185 4.131 2.737 4.131 412,629 +0.82(+24.68%)
Oct 09, 2008 4.486 4.536 3.306 3.313 236,758 -1.16(-25.91%)
Oct 08, 2008 4.579 4.828 4.252 4.472 224,336 -0.22(-4.70%)
Oct 07, 2008 4.756 5.553 4.564 4.693 142,277 -0.41(-7.95%)
Oct 06, 2008 5.681 5.688 4.927 5.098 196,199 -0.66(-11.48%)
Oct 03, 2008 6.250 6.406 5.759 5.759 148,713 -0.31(-5.15%)
Oct 02, 2008 6.399 6.648 6.043 6.072 151,922 -0.32(-5.01%)
Oct 01, 2008 7.110 7.110 6.058 6.392 157,810 -0.75(-10.55%)
Sep 30, 2008 5.866 7.145 5.866 7.145 135,908 +1.28(+21.82%)
Sep 29, 2008 6.669 7.700 5.332 5.866 132,061 -1.15(-16.41%)
Sep 26, 2008 6.825 7.110 6.719 7.017 64,961 -0.13(-1.79%)
Sep 25, 2008 6.797 7.437 6.690 7.145 141,597 +0.35(+5.13%)
Sep 24, 2008 6.612 6.861 6.271 6.797 136,191 +0.18(+2.80%)
Sep 23, 2008 6.527 6.989 6.266 6.612 155,989 +0.01(+0.22%)
Sep 22, 2008 7.437 7.508 6.591 6.598 220,131 -1.01(-13.27%)
Sep 19, 2008 7.010 7.821 6.442 7.608 562,718 +1.66(+27.99%)
Sep 18, 2008 5.695 6.043 4.955 5.944 821,930 +0.26(+4.63%)
Sep 17, 2008 5.823 6.001 5.667 5.681 328,701 -0.23(-3.97%)
Sep 16, 2008 5.915 6.221 5.731 5.915 563,867 -0.18(-2.92%)
Sep 15, 2008 6.584 6.612 6.086 6.093 330,586 -0.80(-11.56%)
Sep 12, 2008 6.804 6.889 6.527 6.889 260,649 +0.01(+0.21%)
Sep 11, 2008 7.252 7.451 5.972 6.875 573,233 -0.60(-7.99%)
Sep 10, 2008 8.347 8.503 7.280 7.472 454,665 -0.69(-8.45%)
Sep 09, 2008 9.221 9.300 8.162 8.162 229,863 -1.19(-12.77%)
Sep 08, 2008 9.492 9.541 8.887 9.357 112,844 -0.03(-0.30%)
Sep 05, 2008 9.307 9.385 8.894 9.385 150,350 -0.03(-0.30%)
Sep 04, 2008 9.748 9.748 9.221 9.413 113,300 -0.49(-4.95%)
Sep 03, 2008 9.804 10.02 9.669 9.904 67,307 +0.02(+0.22%)
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.