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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 3.394 3.515 3.273 3.472 94,809 +0.16(+4.73%)
Mar 30, 2009 3.379 3.394 3.180 3.315 74,748 -0.46(-12.10%)
Mar 26, 2009 3.515 3.788 3.515 3.772 105,391 +0.28(+7.96%)
Mar 25, 2009 3.258 3.565 3.230 3.494 146,100 +0.24(+7.46%)
Mar 24, 2009 3.287 3.529 3.180 3.251 39,392 -0.31(-8.62%)
Mar 23, 2009 3.387 3.565 3.265 3.558 85,625 +0.42(+13.41%)
Mar 20, 2009 3.379 3.415 3.080 3.137 101,937 -0.19(-5.78%)
Mar 19, 2009 3.351 3.486 3.308 3.330 103,559 -0.04(-1.27%)
Mar 18, 2009 2.823 3.372 2.781 3.372 89,024 +0.56(+19.75%)
Mar 17, 2009 2.766 2.959 2.533 2.816 185,558 +0.05(+1.80%)
Mar 16, 2009 2.980 3.030 2.745 2.766 84,930 -0.16(-5.37%)
Mar 13, 2009 2.987 3.016 2.859 2.923 53,168 -0.05(-1.68%)
Mar 12, 2009 2.709 2.987 2.709 2.973 130,411 +0.26(+9.45%)
Mar 11, 2009 2.631 2.788 2.609 2.716 87,296 +0.12(+4.67%)
Mar 10, 2009 2.481 2.595 2.388 2.595 135,897 +0.21(+8.66%)
Mar 09, 2009 2.388 2.488 2.360 2.388 94,650 -0.06(-2.33%)
Mar 06, 2009 2.417 2.488 2.324 2.446 88,606 +0.08(+3.31%)
Mar 05, 2009 2.324 2.481 2.324 2.367 119,513 -0.04(-1.48%)
Mar 04, 2009 2.460 2.488 2.274 2.403 125,603 -0.06(-2.60%)
Mar 02, 2009 2.652 2.752 2.467 2.467 162,531 -0.28(-10.13%)
Feb 27, 2009 2.902 3.009 2.745 2.745 83,205 -0.23(-7.67%)
Feb 26, 2009 2.994 3.116 2.973 2.973 72,680 -0.01(-0.48%)
Feb 25, 2009 3.130 3.130 2.930 2.987 65,922 -0.21(-6.47%)
Feb 24, 2009 3.087 3.201 2.980 3.194 108,790 +0.12(+3.94%)
Feb 23, 2009 3.387 3.387 2.994 3.073 148,290 -0.31(-9.07%)
Feb 20, 2009 3.059 3.422 3.059 3.379 199,380 +0.26(+8.22%)
Feb 19, 2009 3.180 3.180 3.040 3.123 155,293 +0.01(+0.46%)
Feb 18, 2009 3.109 3.194 3.066 3.109 89,955 -0.04(-1.36%)
Feb 17, 2009 3.180 3.180 3.044 3.151 63,950 -0.06(-2.00%)
Feb 13, 2009 3.401 3.401 3.130 3.216 132,578 -0.19(-5.45%)
Feb 12, 2009 3.258 3.736 3.251 3.401 67,915 -0.15(-4.22%)
Feb 11, 2009 3.579 3.658 3.472 3.551 50,337 -0.01(-0.20%)
Feb 10, 2009 3.750 3.793 3.551 3.558 135,641 -0.24(-6.38%)
Feb 09, 2009 3.779 3.822 3.615 3.800 95,615 -0.04(-1.11%)
Feb 06, 2009 3.665 3.857 3.586 3.843 78,524 +0.10(+2.67%)
Feb 05, 2009 3.415 3.757 3.415 3.743 85,414 +0.01(+0.19%)
Feb 04, 2009 4.192 4.192 3.736 3.736 96,007 -0.50(-11.78%)
Feb 03, 2009 4.150 4.278 4.107 4.235 277,335 +0.16(+3.85%)
Feb 02, 2009 3.543 4.100 3.543 4.078 287,944 +0.52(+14.63%)
Jan 30, 2009 3.871 3.871 3.558 3.558 51,727 -0.24(-6.20%)
Jan 29, 2009 4.078 4.078 3.786 3.793 41,779 -0.36(-8.59%)
Jan 28, 2009 3.928 4.207 3.928 4.150 103,887 +0.31(+8.18%)
Jan 27, 2009 3.928 3.957 3.786 3.836 60,452 -0.06(-1.65%)
Jan 26, 2009 4.150 4.321 3.857 3.900 102,288 -0.25(-6.01%)
Jan 23, 2009 4.028 4.399 4.014 4.150 52,313 -0.06(-1.52%)
Jan 22, 2009 4.142 4.420 3.986 4.214 133,884 -0.06(-1.34%)
Jan 21, 2009 3.807 4.278 3.593 4.271 120,263 +0.63(+17.45%)
Jan 20, 2009 3.729 3.850 3.565 3.636 94,885 -0.17(-4.49%)
Jan 16, 2009 3.779 3.943 3.558 3.807 99,361 +0.02(+0.56%)
Jan 15, 2009 3.736 3.879 3.429 3.786 96,512 +0.04(+1.14%)
Jan 14, 2009 3.886 3.886 3.722 3.743 52,168 -0.08(-2.05%)
Jan 13, 2009 3.743 3.964 3.743 3.822 44,339 +0.08(+2.10%)
Jan 12, 2009 3.743 3.850 3.665 3.743 98,819 -0.02(-0.57%)
Jan 09, 2009 3.993 3.993 3.743 3.764 70,095 -0.24(-5.88%)
Jan 08, 2009 3.679 4.064 3.679 4.000 174,911 +0.25(+6.65%)
Jan 07, 2009 4.000 4.043 3.743 3.750 177,843 -0.36(-8.68%)
Jan 06, 2009 4.264 4.264 3.934 4.107 228,586 +0.08(+1.95%)
Jan 05, 2009 3.850 4.171 3.786 4.028 480,519 +0.24(+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.