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 (%)
Apr 30, 2008 9.392 9.442 9.115 9.221 147,694 -0.13(-1.37%)
Apr 29, 2008 9.435 9.598 9.300 9.349 99,132 -0.13(-1.35%)
Apr 28, 2008 9.527 9.563 9.371 9.477 102,110 +0.06(+0.60%)
Apr 25, 2008 9.456 9.598 9.257 9.421 95,401 -0.06(-0.60%)
Apr 24, 2008 9.314 9.499 9.165 9.477 127,113 +0.14(+1.52%)
Apr 23, 2008 9.001 9.378 9.001 9.335 119,196 +0.37(+4.12%)
Apr 22, 2008 9.065 9.214 8.873 8.966 146,934 -0.19(-2.10%)
Apr 21, 2008 9.150 9.307 9.022 9.158 101,568 -0.14(-1.53%)
Apr 18, 2008 9.072 9.335 8.958 9.300 183,372 +0.41(+4.64%)
Apr 17, 2008 9.321 9.342 8.823 8.887 321,057 -0.45(-4.80%)
Apr 16, 2008 9.264 9.392 9.150 9.335 107,011 +0.28(+3.14%)
Apr 15, 2008 9.072 9.158 8.994 9.051 85,941 +0.06(+0.63%)
Apr 14, 2008 9.193 9.492 8.909 8.994 137,825 -0.26(-2.77%)
Apr 11, 2008 9.413 9.591 9.158 9.250 155,238 -0.27(-2.84%)
Apr 10, 2008 9.492 9.627 9.335 9.520 94,796 +0.04(+0.45%)
Apr 09, 2008 9.648 9.691 9.464 9.477 183,604 -0.17(-1.77%)
Apr 08, 2008 9.712 9.872 9.613 9.648 95,556 -0.06(-0.59%)
Apr 07, 2008 9.705 9.989 9.705 9.705 114,187 +0.04(+0.37%)
Apr 04, 2008 9.883 10.02 9.669 9.669 134,749 -0.21(-2.16%)
Apr 03, 2008 9.989 10.18 9.854 9.883 80,129 -0.30(-2.93%)
Apr 02, 2008 10.15 10.24 10.02 10.18 77,581 +0.14(+1.42%)
Apr 01, 2008 9.968 10.10 9.868 10.04 106,137 +0.41(+4.28%)
Mar 31, 2008 9.769 10.25 9.598 9.627 104,725 -0.23(-2.31%)
Mar 28, 2008 10.52 10.52 9.840 9.854 66,500 -0.26(-2.53%)
Mar 27, 2008 10.30 10.59 10.06 10.11 76,880 -0.23(-2.27%)
Mar 26, 2008 10.63 10.66 10.27 10.34 58,195 -0.31(-2.94%)
Mar 25, 2008 10.42 10.66 10.26 10.66 106,711 +0.26(+2.53%)
Mar 24, 2008 10.13 10.63 10.13 10.39 202,112 +0.41(+4.06%)
Mar 21, 2008 9.591 9.989 9.051 9.989 480,887 +0.00(+0.00%)
Mar 20, 2008 9.591 9.989 9.051 9.989 480,887 +0.84(+9.17%)
Mar 19, 2008 9.470 9.719 9.122 9.150 233,608 -0.26(-2.79%)
Mar 18, 2008 9.563 9.726 9.271 9.413 280,846 +0.46(+5.16%)
Mar 17, 2008 9.492 9.776 8.752 8.951 455,629 -1.01(-10.14%)
Mar 14, 2008 10.34 10.40 9.783 9.961 198,738 -0.36(-3.45%)
Mar 13, 2008 10.16 10.38 9.833 10.32 519,768 +0.26(+2.54%)
Mar 12, 2008 9.940 10.49 9.741 10.06 246,103 +0.33(+3.36%)
Mar 11, 2008 9.342 9.762 8.909 9.733 570,005 +0.25(+2.62%)
Mar 10, 2008 10.16 10.57 9.341 9.485 312,127 -1.07(-10.11%)
Mar 07, 2008 10.66 10.87 10.13 10.55 261,870 -0.22(-2.05%)
Mar 06, 2008 11.62 11.66 10.70 10.77 360,748 -0.90(-7.68%)
Mar 05, 2008 11.83 11.91 11.53 11.67 182,795 -0.09(-0.73%)
Mar 04, 2008 11.85 12.03 11.53 11.75 242,107 -0.29(-2.42%)
Mar 03, 2008 11.93 12.12 11.80 12.04 129,732 +0.06(+0.53%)
Feb 29, 2008 12.04 12.12 11.94 11.98 133,340 -0.08(-0.65%)
Feb 28, 2008 12.19 12.22 12.05 12.06 73,910 -0.06(-0.53%)
Feb 27, 2008 12.05 12.26 12.05 12.12 155,277 -0.01(-0.12%)
Feb 26, 2008 12.15 12.26 11.94 12.14 97,705 -0.07(-0.58%)
Feb 25, 2008 12.19 12.26 12.01 12.21 121,766 +0.10(+0.82%)
Feb 22, 2008 12.16 12.25 11.88 12.11 126,354 +0.08(+0.65%)
Feb 21, 2008 12.17 12.34 11.92 12.03 170,439 -0.13(-1.05%)
Feb 20, 2008 11.87 12.34 11.87 12.16 156,622 +0.06(+0.53%)
Feb 19, 2008 12.44 12.44 12.05 12.09 122,212 -0.27(-2.18%)
Feb 18, 2008 12.09 12.36 11.97 12.36 188,927 +0.00(+0.00%)
Feb 15, 2008 12.09 12.36 11.97 12.36 188,927 +0.28(+2.35%)
Feb 14, 2008 12.12 12.20 11.90 12.08 395,047 -0.05(-0.41%)
Feb 13, 2008 12.14 12.40 11.95 12.13 90,035 +0.05(+0.41%)
Feb 12, 2008 12.09 12.27 11.80 12.08 398,460 +0.01(+0.06%)
Feb 11, 2008 12.36 12.36 11.80 12.07 244,639 -0.33(-2.69%)
Feb 08, 2008 11.80 12.54 11.75 12.41 225,263 +0.53(+4.49%)
Feb 07, 2008 11.94 12.29 11.68 11.87 346,980 -0.24(-2.00%)
Feb 06, 2008 12.17 12.44 11.94 12.12 147,835 +0.01(+0.06%)
Feb 05, 2008 12.26 12.71 12.09 12.11 190,012 -0.21(-1.67%)
Feb 04, 2008 12.58 12.76 12.22 12.31 150,789 -0.11(-0.86%)
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.