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 (%)
Jul 31, 2008 10.66 10.98 10.56 10.66 150,882 -0.15(-1.38%)
Jul 30, 2008 10.91 11.13 10.39 10.81 162,550 +0.10(+0.93%)
Jul 29, 2008 10.71 10.74 10.13 10.71 140,604 +0.50(+4.87%)
Jul 28, 2008 10.43 10.76 10.17 10.21 152,515 -0.27(-2.58%)
Jul 25, 2008 10.27 10.84 10.27 10.48 132,010 +0.26(+2.58%)
Jul 24, 2008 10.79 10.91 10.14 10.22 157,252 -0.50(-4.65%)
Jul 23, 2008 10.95 10.95 10.68 10.71 178,179 -0.12(-1.12%)
Jul 22, 2008 10.02 10.84 9.840 10.84 331,997 +0.53(+5.18%)
Jul 21, 2008 9.904 10.49 9.840 10.30 260,915 +0.42(+4.24%)
Jul 18, 2008 10.21 10.37 9.691 9.883 224,482 -0.34(-3.34%)
Jul 17, 2008 9.989 10.35 9.805 10.22 159,193 +0.41(+4.20%)
Jul 16, 2008 9.556 9.840 9.421 9.812 304,070 +0.28(+2.91%)
Jul 15, 2008 9.606 9.897 9.321 9.534 138,549 -0.24(-2.47%)
Jul 14, 2008 10.10 10.20 9.698 9.776 92,059 -0.06(-0.65%)
Jul 11, 2008 9.613 9.961 9.542 9.840 138,547 -0.02(-0.22%)
Jul 10, 2008 9.911 10.12 9.783 9.862 153,000 -0.09(-0.93%)
Jul 09, 2008 9.684 10.05 9.478 9.954 329,778 +0.21(+2.19%)
Jul 08, 2008 9.812 9.876 9.243 9.741 620,120 -0.11(-1.08%)
Jul 07, 2008 10.43 10.66 9.726 9.847 381,951 -0.54(-5.20%)
Jul 04, 2008 11.23 11.26 10.16 10.39 300,728 +0.00(+0.00%)
Jul 03, 2008 11.23 11.26 10.16 10.39 300,728 -0.84(-7.47%)
Jul 02, 2008 11.86 12.12 11.17 11.23 300,244 -0.67(-5.62%)
Jul 01, 2008 11.78 12.40 11.70 11.89 141,038 -0.01(-0.12%)
Jun 30, 2008 12.58 12.66 11.89 11.91 238,174 -0.67(-5.31%)
Jun 27, 2008 12.83 13.04 12.23 12.58 550,946 -0.26(-1.99%)
Jun 26, 2008 12.46 13.68 12.44 12.83 486,042 +0.22(+1.75%)
Jun 25, 2008 13.16 13.75 12.51 12.61 399,526 -0.40(-3.06%)
Jun 24, 2008 12.70 13.56 12.32 13.01 406,334 +0.14(+1.10%)
Jun 23, 2008 13.64 13.86 12.44 12.87 417,699 -0.73(-5.33%)
Jun 20, 2008 13.28 13.95 13.17 13.59 595,158 +0.26(+1.97%)
Jun 19, 2008 13.01 14.36 12.88 13.33 788,682 +0.33(+2.57%)
Jun 18, 2008 12.48 13.31 12.25 13.00 648,159 +0.82(+6.78%)
Jun 17, 2008 11.49 12.63 11.38 12.17 829,780 +0.76(+6.67%)
Jun 16, 2008 11.24 11.52 10.82 11.41 104,847 +0.32(+2.89%)
Jun 13, 2008 10.65 11.23 10.56 11.09 126,134 +0.53(+5.05%)
Jun 12, 2008 10.57 10.81 10.22 10.56 125,533 +0.12(+1.16%)
Jun 11, 2008 11.34 11.56 10.44 10.44 259,251 -0.77(-6.85%)
Jun 10, 2008 11.29 11.64 10.97 11.21 330,388 -0.47(-4.02%)
Jun 09, 2008 11.16 12.02 11.04 11.67 509,791 +0.67(+6.07%)
Jun 06, 2008 10.76 11.26 10.66 11.01 223,881 +0.14(+1.24%)
Jun 05, 2008 10.44 10.96 10.44 10.87 209,800 +0.50(+4.87%)
Jun 04, 2008 10.27 10.56 10.22 10.37 158,985 +0.06(+0.62%)
Jun 03, 2008 10.43 10.66 10.20 10.30 137,989 -0.10(-0.96%)
Jun 02, 2008 10.65 10.77 10.37 10.40 191,212 -0.33(-3.11%)
May 30, 2008 10.51 10.98 10.43 10.74 563,416 +0.35(+3.35%)
May 29, 2008 10.59 10.84 10.17 10.39 493,486 -0.26(-2.40%)
May 28, 2008 9.243 10.72 9.211 10.64 589,551 +1.41(+15.24%)
May 27, 2008 9.030 9.243 9.030 9.236 231,883 +0.21(+2.28%)
May 26, 2008 8.951 9.179 8.951 9.030 176,053 +0.00(+0.00%)
May 23, 2008 8.951 9.179 8.951 9.030 176,053 +0.06(+0.71%)
May 22, 2008 9.015 9.122 8.930 8.966 257,282 -0.03(-0.32%)
May 21, 2008 9.058 9.115 8.909 8.994 477,043 -0.04(-0.47%)
May 20, 2008 8.959 9.136 8.959 9.037 263,846 +0.04(+0.47%)
May 19, 2008 9.065 9.158 8.923 8.994 190,700 -0.07(-0.78%)
May 16, 2008 9.193 9.277 8.966 9.065 193,217 -0.09(-0.93%)
May 15, 2008 9.115 9.243 9.108 9.151 176,418 +0.11(+1.26%)
May 14, 2008 9.101 9.293 9.015 9.037 126,668 -0.06(-0.70%)
May 13, 2008 9.179 9.300 9.065 9.101 71,709 -0.06(-0.70%)
May 12, 2008 9.115 9.414 9.115 9.165 119,912 +0.08(+0.86%)
May 09, 2008 9.243 9.385 8.937 9.087 322,906 -0.60(-6.24%)
May 08, 2008 9.449 9.862 9.449 9.691 159,124 +0.30(+3.18%)
May 07, 2008 9.954 10.13 9.385 9.392 158,705 -0.51(-5.17%)
May 06, 2008 9.726 10.13 9.719 9.904 175,003 +0.28(+2.88%)
May 05, 2008 9.591 9.847 9.470 9.627 144,882 +0.13(+1.35%)
May 02, 2008 9.776 9.954 9.485 9.499 153,116 -0.28(-2.84%)
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.