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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2009 7.380 7.564 6.934 7.082 204,904 -0.36(-4.86%)
Oct 29, 2009 7.210 7.579 7.210 7.444 178,957 +0.20(+2.74%)
Oct 28, 2009 7.727 7.798 7.189 7.245 254,233 -0.48(-6.24%)
Oct 27, 2009 7.820 7.883 7.408 7.727 191,653 -0.16(-2.07%)
Oct 26, 2009 8.408 8.663 7.812 7.890 245,435 -0.53(-6.31%)
Oct 23, 2009 8.628 9.060 8.280 8.422 131,600 -0.50(-5.56%)
Oct 22, 2009 8.862 9.003 8.684 8.918 77,149 +0.05(+0.56%)
Oct 21, 2009 9.081 9.322 8.855 8.869 139,568 -0.32(-3.47%)
Oct 20, 2009 9.117 9.322 9.053 9.188 104,901 -0.09(-0.92%)
Oct 19, 2009 9.046 9.287 8.862 9.273 125,276 +0.30(+3.40%)
Oct 16, 2009 9.174 9.174 8.897 8.968 73,192 -0.34(-3.66%)
Oct 15, 2009 9.018 9.322 8.862 9.308 105,934 +0.23(+2.50%)
Oct 14, 2009 8.848 9.256 8.732 9.081 134,309 +0.43(+5.00%)
Oct 13, 2009 9.294 9.294 8.280 8.649 207,858 -0.59(-6.37%)
Oct 12, 2009 9.216 9.457 9.081 9.237 178,885 +0.16(+1.72%)
Oct 09, 2009 9.003 9.081 8.897 9.081 86,337 +0.11(+1.26%)
Oct 08, 2009 8.784 9.174 8.755 8.968 151,442 +0.24(+2.76%)
Oct 07, 2009 8.706 8.848 8.592 8.727 67,313 -0.10(-1.12%)
Oct 06, 2009 8.585 8.833 8.507 8.826 166,410 +0.41(+4.89%)
Oct 05, 2009 8.245 8.507 8.195 8.415 87,023 +0.26(+3.13%)
Oct 02, 2009 8.202 8.387 8.110 8.160 129,700 -0.25(-2.95%)
Oct 01, 2009 8.720 8.720 8.202 8.408 144,085 -0.33(-3.81%)
Sep 30, 2009 8.699 9.003 8.436 8.741 215,777 +0.16(+1.82%)
Sep 29, 2009 8.791 8.822 8.546 8.585 84,373 -0.25(-2.81%)
Sep 28, 2009 8.401 8.918 8.153 8.833 173,513 +0.48(+5.77%)
Sep 25, 2009 8.450 8.611 8.195 8.351 169,655 -0.19(-2.24%)
Sep 24, 2009 8.933 9.147 8.330 8.543 214,493 -0.35(-3.98%)
Sep 23, 2009 8.961 9.535 8.876 8.897 328,382 -0.10(-1.10%)
Sep 22, 2009 9.032 9.117 8.927 8.996 74,462 +0.04(+0.47%)
Sep 21, 2009 9.032 9.110 8.862 8.954 69,827 -0.24(-2.62%)
Sep 18, 2009 9.209 9.330 8.968 9.195 138,055 +0.09(+1.01%)
Sep 17, 2009 9.393 9.556 9.060 9.103 124,108 -0.31(-3.31%)
Sep 16, 2009 9.089 9.507 9.039 9.415 173,082 +0.33(+3.59%)
Sep 15, 2009 9.074 9.287 8.869 9.089 117,615 -0.02(-0.23%)
Sep 14, 2009 8.982 9.179 8.862 9.110 145,330 -0.06(-0.70%)
Sep 11, 2009 9.237 9.500 9.067 9.174 234,966 -0.60(-6.10%)
Sep 10, 2009 9.145 9.783 8.898 9.769 427,425 +0.65(+7.15%)
Sep 09, 2009 9.408 9.412 8.925 9.117 195,470 -0.26(-2.80%)
Sep 08, 2009 8.862 9.408 8.793 9.379 303,506 +0.62(+7.13%)
Sep 04, 2009 8.500 8.848 8.300 8.755 266,868 +0.26(+3.09%)
Sep 03, 2009 7.720 8.720 7.458 8.493 384,400 +0.85(+11.13%)
Sep 02, 2009 7.451 7.756 7.373 7.642 121,571 +0.13(+1.70%)
Sep 01, 2009 7.749 8.521 7.515 7.515 149,833 -0.34(-4.33%)
Aug 31, 2009 8.160 8.252 7.245 7.855 381,633 -0.43(-5.22%)
Aug 28, 2009 8.614 8.614 8.259 8.287 92,207 -0.23(-2.75%)
Aug 27, 2009 8.507 8.578 8.153 8.521 246,276 +0.04(+0.42%)
Aug 26, 2009 8.450 8.592 8.373 8.486 81,182 -0.02(-0.25%)
Aug 25, 2009 8.507 8.707 8.365 8.507 78,461 +0.08(+0.93%)
Aug 24, 2009 8.592 8.748 8.387 8.429 104,815 -0.12(-1.41%)
Aug 21, 2009 8.507 8.734 8.373 8.550 193,926 +0.07(+0.84%)
Aug 20, 2009 8.309 8.507 8.309 8.479 103,222 +0.13(+1.53%)
Aug 19, 2009 8.507 8.635 8.261 8.351 122,827 -0.31(-3.60%)
Aug 18, 2009 8.415 8.890 8.380 8.663 155,584 +0.30(+3.56%)
Aug 17, 2009 8.925 8.925 8.224 8.365 295,471 -0.82(-8.95%)
Aug 14, 2009 9.606 9.606 9.053 9.188 153,249 -0.29(-3.07%)
Aug 13, 2009 9.613 9.683 9.225 9.478 132,641 +0.00(+0.00%)
Aug 12, 2009 9.330 9.705 9.216 9.478 173,989 +0.18(+1.91%)
Aug 11, 2009 9.797 9.826 9.287 9.301 297,217 -0.32(-3.32%)
Aug 10, 2009 9.712 10.28 9.571 9.620 354,412 -0.06(-0.66%)
Aug 07, 2009 9.110 9.854 8.876 9.684 511,303 +0.91(+10.34%)
Aug 06, 2009 8.890 9.001 8.408 8.777 272,878 -0.06(-0.72%)
Aug 05, 2009 8.876 9.301 8.670 8.840 142,391 -0.09(-0.95%)
Aug 04, 2009 8.578 9.025 8.365 8.925 225,098 +0.28(+3.28%)
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.