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 (%)
Nov 30, 2009 9.257 9.357 8.951 9.143 96,513 -0.15(-1.61%)
Nov 27, 2009 9.293 9.534 9.250 9.293 102,758 -0.11(-1.13%)
Nov 25, 2009 9.634 9.812 9.399 9.399 100,421 -0.26(-2.72%)
Nov 24, 2009 10.00 10.00 9.513 9.662 103,214 -0.36(-3.62%)
Nov 23, 2009 9.705 10.42 9.421 10.02 226,190 +0.55(+5.86%)
Nov 20, 2009 9.669 9.804 9.364 9.470 113,645 -0.26(-2.63%)
Nov 19, 2009 9.989 10.01 9.463 9.726 201,985 -0.42(-4.13%)
Nov 18, 2009 10.07 10.17 9.954 10.15 114,116 -0.02(-0.21%)
Nov 17, 2009 9.982 10.24 9.790 10.17 220,894 +0.06(+0.56%)
Nov 16, 2009 9.364 10.13 9.308 10.11 538,145 +0.90(+9.72%)
Nov 13, 2009 9.086 9.349 8.895 9.214 166,295 +0.23(+2.61%)
Nov 12, 2009 9.236 9.378 8.816 8.980 206,393 -0.24(-2.62%)
Nov 11, 2009 8.958 9.243 8.717 9.221 209,129 +0.48(+5.45%)
Nov 10, 2009 8.759 8.958 8.589 8.745 274,444 -0.01(-0.16%)
Nov 09, 2009 8.368 9.065 8.368 8.759 477,535 +0.50(+6.12%)
Nov 06, 2009 7.153 8.354 7.039 8.255 294,048 +1.19(+16.80%)
Nov 05, 2009 6.648 7.103 6.633 7.067 95,527 +0.48(+7.34%)
Nov 04, 2009 6.825 6.960 6.577 6.584 124,318 -0.05(-0.75%)
Nov 03, 2009 6.534 6.783 6.437 6.633 121,740 +0.02(+0.32%)
Nov 02, 2009 7.110 7.163 6.541 6.612 251,187 -0.49(-6.91%)
Oct 30, 2009 7.401 7.586 6.954 7.103 204,313 -0.36(-4.86%)
Oct 29, 2009 7.231 7.600 7.231 7.465 178,441 +0.20(+2.74%)
Oct 28, 2009 7.750 7.821 7.209 7.266 253,500 -0.48(-6.24%)
Oct 27, 2009 7.842 7.906 7.430 7.750 191,100 -0.16(-2.07%)
Oct 26, 2009 8.432 8.688 7.835 7.913 244,727 -0.53(-6.31%)
Oct 23, 2009 8.653 9.086 8.304 8.447 131,220 -0.50(-5.56%)
Oct 22, 2009 8.887 9.030 8.710 8.944 76,927 +0.05(+0.56%)
Oct 21, 2009 9.108 9.349 8.880 8.894 139,165 -0.32(-3.47%)
Oct 20, 2009 9.143 9.349 9.079 9.214 104,598 -0.09(-0.92%)
Oct 19, 2009 9.072 9.314 8.887 9.300 124,915 +0.31(+3.40%)
Oct 16, 2009 9.200 9.200 8.923 8.994 72,981 -0.34(-3.66%)
Oct 15, 2009 9.044 9.349 8.887 9.335 105,629 +0.23(+2.50%)
Oct 14, 2009 8.873 9.283 8.757 9.108 133,922 +0.43(+5.00%)
Oct 13, 2009 9.321 9.321 8.304 8.674 207,258 -0.59(-6.37%)
Oct 12, 2009 9.243 9.485 9.108 9.264 178,369 +0.16(+1.72%)
Oct 09, 2009 9.030 9.108 8.923 9.108 86,088 +0.11(+1.26%)
Oct 08, 2009 8.809 9.200 8.781 8.994 151,005 +0.24(+2.76%)
Oct 07, 2009 8.731 8.873 8.617 8.752 67,119 -0.10(-1.12%)
Oct 06, 2009 8.610 8.859 8.532 8.852 165,930 +0.41(+4.89%)
Oct 05, 2009 8.269 8.532 8.219 8.439 86,772 +0.26(+3.13%)
Oct 02, 2009 8.226 8.411 8.134 8.183 129,326 -0.25(-2.95%)
Oct 01, 2009 8.745 8.745 8.226 8.432 143,669 -0.33(-3.81%)
Sep 30, 2009 8.724 9.030 8.461 8.766 215,154 +0.16(+1.82%)
Sep 29, 2009 8.816 8.848 8.571 8.610 84,129 -0.25(-2.81%)
Sep 28, 2009 8.425 8.944 8.176 8.859 173,013 +0.48(+5.77%)
Sep 25, 2009 8.475 8.636 8.219 8.375 169,166 -0.19(-2.24%)
Sep 24, 2009 8.958 9.174 8.354 8.567 213,874 -0.36(-3.98%)
Sep 23, 2009 8.987 9.563 8.902 8.923 327,435 -0.10(-1.10%)
Sep 22, 2009 9.058 9.143 8.953 9.022 74,247 +0.04(+0.48%)
Sep 21, 2009 9.058 9.136 8.887 8.980 69,625 -0.24(-2.62%)
Sep 18, 2009 9.236 9.357 8.994 9.221 137,656 +0.09(+1.01%)
Sep 17, 2009 9.421 9.584 9.086 9.129 123,750 -0.31(-3.31%)
Sep 16, 2009 9.115 9.534 9.065 9.442 172,582 +0.33(+3.59%)
Sep 15, 2009 9.101 9.314 8.894 9.115 117,276 -0.02(-0.23%)
Sep 14, 2009 9.008 9.206 8.887 9.136 144,911 -0.06(-0.70%)
Sep 11, 2009 9.264 9.527 9.094 9.200 234,288 -0.60(-6.10%)
Sep 10, 2009 9.172 9.812 8.924 9.797 426,192 +0.65(+7.15%)
Sep 09, 2009 9.435 9.439 8.951 9.143 194,906 -0.26(-2.80%)
Sep 08, 2009 8.887 9.435 8.818 9.406 302,630 +0.63(+7.13%)
Sep 04, 2009 8.525 8.873 8.324 8.781 266,098 +0.26(+3.09%)
Sep 03, 2009 7.743 8.745 7.480 8.518 383,291 +0.85(+11.13%)
Sep 02, 2009 7.472 7.778 7.394 7.664 121,220 +0.13(+1.70%)
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.