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 )

2.680 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 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 (%)
Aug 31, 2009 8.183 8.276 7.266 7.878 380,532 -0.43(-5.22%)
Aug 28, 2009 8.638 8.638 8.283 8.311 91,941 -0.23(-2.75%)
Aug 27, 2009 8.532 8.603 8.176 8.546 245,566 +0.04(+0.42%)
Aug 26, 2009 8.475 8.617 8.397 8.511 80,948 -0.02(-0.25%)
Aug 25, 2009 8.532 8.732 8.390 8.532 78,235 +0.08(+0.93%)
Aug 24, 2009 8.617 8.774 8.411 8.454 104,512 -0.12(-1.41%)
Aug 21, 2009 8.532 8.759 8.397 8.574 193,366 +0.07(+0.84%)
Aug 20, 2009 8.333 8.532 8.333 8.503 102,924 +0.13(+1.53%)
Aug 19, 2009 8.532 8.660 8.285 8.375 122,473 -0.31(-3.60%)
Aug 18, 2009 8.439 8.916 8.404 8.688 155,135 +0.30(+3.56%)
Aug 17, 2009 8.951 8.951 8.247 8.390 294,619 -0.82(-8.95%)
Aug 14, 2009 9.634 9.634 9.079 9.214 152,807 -0.29(-3.07%)
Aug 13, 2009 9.641 9.711 9.251 9.506 132,258 +0.00(+0.00%)
Aug 12, 2009 9.357 9.733 9.243 9.506 173,487 +0.18(+1.91%)
Aug 11, 2009 9.826 9.854 9.314 9.328 296,360 -0.32(-3.32%)
Aug 10, 2009 9.741 10.31 9.598 9.648 353,389 -0.06(-0.66%)
Aug 07, 2009 9.136 9.883 8.902 9.712 509,828 +0.91(+10.34%)
Aug 06, 2009 8.916 9.027 8.432 8.802 272,091 -0.06(-0.72%)
Aug 05, 2009 8.902 9.328 8.695 8.866 141,980 -0.09(-0.95%)
Aug 04, 2009 8.603 9.051 8.390 8.951 224,448 +0.28(+3.28%)
Aug 03, 2009 9.108 9.115 8.631 8.667 275,689 -0.18(-2.01%)
Jul 31, 2009 9.101 9.108 8.809 8.845 171,401 -0.27(-2.96%)
Jul 30, 2009 8.816 9.314 8.816 9.115 162,698 +0.31(+3.47%)
Jul 29, 2009 8.923 8.980 8.574 8.809 110,917 -0.21(-2.36%)
Jul 28, 2009 9.051 9.065 8.710 9.022 166,529 +0.14(+1.52%)
Jul 27, 2009 8.759 8.958 8.532 8.887 296,911 +0.17(+1.96%)
Jul 24, 2009 8.383 9.044 8.055 8.717 439,855 +0.26(+3.11%)
Jul 23, 2009 8.055 8.710 7.812 8.454 317,408 +0.45(+5.60%)
Jul 22, 2009 7.721 8.475 7.536 8.006 300,146 +0.06(+0.72%)
Jul 21, 2009 8.354 8.596 7.643 7.949 377,484 -0.19(-2.36%)
Jul 20, 2009 8.930 9.030 7.892 8.141 849,859 -0.39(-4.58%)
Jul 17, 2009 6.278 8.674 6.008 8.532 1,708,207 +2.27(+36.21%)
Jul 16, 2009 6.356 6.356 6.093 6.264 123,047 -0.03(-0.45%)
Jul 15, 2009 5.972 6.292 5.876 6.292 192,473 +0.44(+7.53%)
Jul 14, 2009 5.837 6.036 5.645 5.851 81,237 +0.03(+0.49%)
Jul 13, 2009 5.667 5.830 5.617 5.823 92,201 +0.17(+3.02%)
Jul 10, 2009 5.489 5.674 5.453 5.652 95,319 +0.16(+2.98%)
Jul 09, 2009 5.688 5.795 5.475 5.489 111,345 -0.07(-1.28%)
Jul 08, 2009 5.716 5.809 5.510 5.560 131,375 -0.15(-2.62%)
Jul 07, 2009 6.036 6.036 5.674 5.709 125,009 -0.34(-5.64%)
Jul 06, 2009 6.043 6.086 5.652 6.050 157,385 -0.10(-1.62%)
Jul 02, 2009 6.591 6.669 6.108 6.150 157,727 -0.60(-8.85%)
Jul 01, 2009 6.754 7.081 6.599 6.747 192,691 +0.16(+2.48%)
Jun 30, 2009 6.470 6.747 6.399 6.584 285,822 +0.10(+1.54%)
Jun 29, 2009 6.747 6.816 6.434 6.484 236,113 -0.33(-4.90%)
Jun 26, 2009 6.257 6.918 6.143 6.818 673,531 +0.60(+9.60%)
Jun 25, 2009 5.922 6.234 5.652 6.221 307,626 +0.54(+9.51%)
Jun 24, 2009 5.617 5.937 5.581 5.681 109,682 +0.06(+1.14%)
Jun 23, 2009 5.581 5.801 5.475 5.617 141,749 +0.09(+1.54%)
Jun 22, 2009 6.001 6.001 5.510 5.531 188,366 -0.41(-6.83%)
Jun 19, 2009 6.015 6.214 5.802 5.937 258,217 +0.02(+0.36%)
Jun 18, 2009 6.058 6.114 5.795 5.915 137,306 -0.17(-2.80%)
Jun 17, 2009 5.752 6.356 5.624 6.086 519,523 +0.36(+6.20%)
Jun 16, 2009 5.873 6.029 5.688 5.731 441,395 -0.04(-0.74%)
Jun 15, 2009 6.221 6.221 5.709 5.773 359,984 -0.49(-7.83%)
Jun 12, 2009 6.804 6.882 6.150 6.264 665,123 -0.63(-9.08%)
Jun 11, 2009 7.153 7.174 6.825 6.889 314,743 -0.04(-0.62%)
Jun 10, 2009 7.039 7.280 6.754 6.932 346,268 -0.04(-0.51%)
Jun 09, 2009 7.366 7.437 6.932 6.968 173,338 -0.11(-1.61%)
Jun 08, 2009 7.359 7.494 7.039 7.081 349,890 -0.46(-6.04%)
Jun 05, 2009 7.743 7.743 6.868 7.536 451,661 +0.28(+3.92%)
Jun 04, 2009 6.520 7.252 6.463 7.252 714,057 +0.82(+12.83%)
Jun 03, 2009 6.178 6.541 6.043 6.427 422,458 +0.33(+5.36%)
Jun 02, 2009 6.470 6.825 6.050 6.100 645,550 -0.30(-4.67%)
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.