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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 9.230 9.330 8.926 9.117 96,791 -0.15(-1.61%)
Nov 27, 2009 9.266 9.507 9.223 9.266 103,054 -0.11(-1.13%)
Nov 25, 2009 9.606 9.783 9.372 9.372 100,710 -0.26(-2.72%)
Nov 24, 2009 9.975 9.975 9.486 9.635 103,511 -0.36(-3.62%)
Nov 23, 2009 9.677 10.39 9.394 9.996 226,841 +0.55(+5.86%)
Nov 20, 2009 9.642 9.776 9.337 9.443 113,972 -0.26(-2.63%)
Nov 19, 2009 9.961 9.982 9.436 9.698 202,567 -0.42(-4.13%)
Nov 18, 2009 10.05 10.14 9.925 10.12 114,444 -0.02(-0.21%)
Nov 17, 2009 9.954 10.21 9.762 10.14 221,530 +0.06(+0.56%)
Nov 16, 2009 9.337 10.10 9.281 10.08 539,694 +0.89(+9.72%)
Nov 13, 2009 9.060 9.323 8.869 9.188 166,774 +0.23(+2.61%)
Nov 12, 2009 9.209 9.351 8.791 8.954 206,987 -0.24(-2.62%)
Nov 11, 2009 8.933 9.216 8.692 9.195 209,731 +0.47(+5.45%)
Nov 10, 2009 8.734 8.933 8.565 8.720 275,234 -0.01(-0.16%)
Nov 09, 2009 8.344 9.039 8.344 8.734 478,910 +0.50(+6.12%)
Nov 06, 2009 7.132 8.330 7.019 8.231 294,894 +1.18(+16.80%)
Nov 05, 2009 6.629 7.082 6.614 7.047 95,802 +0.48(+7.34%)
Nov 04, 2009 6.806 6.940 6.558 6.565 124,676 -0.05(-0.75%)
Nov 03, 2009 6.515 6.763 6.419 6.614 122,091 +0.02(+0.32%)
Nov 02, 2009 7.089 7.143 6.522 6.593 251,910 -0.49(-6.91%)
Oct 30, 2009 7.380 7.564 6.934 7.082 204,901 -0.36(-4.86%)
Oct 29, 2009 7.210 7.579 7.210 7.444 178,954 +0.20(+2.74%)
Oct 28, 2009 7.728 7.798 7.189 7.245 254,229 -0.48(-6.24%)
Oct 27, 2009 7.820 7.883 7.409 7.728 191,650 -0.16(-2.07%)
Oct 26, 2009 8.408 8.663 7.813 7.891 245,432 -0.53(-6.31%)
Oct 23, 2009 8.628 9.060 8.280 8.422 131,598 -0.50(-5.56%)
Oct 22, 2009 8.862 9.004 8.685 8.919 77,148 +0.05(+0.56%)
Oct 21, 2009 9.082 9.323 8.855 8.869 139,566 -0.32(-3.47%)
Oct 20, 2009 9.117 9.323 9.053 9.188 104,899 -0.09(-0.92%)
Oct 19, 2009 9.046 9.287 8.862 9.273 125,274 +0.30(+3.40%)
Oct 16, 2009 9.174 9.174 8.897 8.968 73,191 -0.34(-3.66%)
Oct 15, 2009 9.018 9.323 8.862 9.308 105,933 +0.23(+2.50%)
Oct 14, 2009 8.848 9.256 8.732 9.082 134,307 +0.43(+5.00%)
Oct 13, 2009 9.294 9.294 8.280 8.649 207,855 -0.59(-6.37%)
Oct 12, 2009 9.216 9.457 9.082 9.238 178,882 +0.16(+1.72%)
Oct 09, 2009 9.004 9.082 8.897 9.082 86,336 +0.11(+1.26%)
Oct 08, 2009 8.784 9.174 8.755 8.968 151,440 +0.24(+2.76%)
Oct 07, 2009 8.706 8.848 8.592 8.727 67,312 -0.10(-1.12%)
Oct 06, 2009 8.585 8.833 8.507 8.826 166,407 +0.41(+4.89%)
Oct 05, 2009 8.245 8.507 8.195 8.415 87,022 +0.26(+3.13%)
Oct 02, 2009 8.203 8.387 8.110 8.160 129,698 -0.25(-2.95%)
Oct 01, 2009 8.720 8.720 8.203 8.408 144,083 -0.33(-3.81%)
Sep 30, 2009 8.699 9.004 8.436 8.741 215,774 +0.16(+1.82%)
Sep 29, 2009 8.791 8.822 8.546 8.585 84,371 -0.25(-2.81%)
Sep 28, 2009 8.401 8.919 8.153 8.833 173,511 +0.48(+5.77%)
Sep 25, 2009 8.451 8.611 8.195 8.351 169,653 -0.19(-2.24%)
Sep 24, 2009 8.933 9.147 8.330 8.543 214,490 -0.35(-3.98%)
Sep 23, 2009 8.961 9.535 8.876 8.897 328,378 -0.10(-1.10%)
Sep 22, 2009 9.032 9.117 8.927 8.997 74,461 +0.04(+0.47%)
Sep 21, 2009 9.032 9.110 8.862 8.954 69,826 -0.24(-2.62%)
Sep 18, 2009 9.209 9.330 8.968 9.195 138,053 +0.09(+1.01%)
Sep 17, 2009 9.394 9.557 9.060 9.103 124,106 -0.31(-3.31%)
Sep 16, 2009 9.089 9.507 9.039 9.415 173,079 +0.33(+3.59%)
Sep 15, 2009 9.075 9.287 8.869 9.089 117,614 -0.02(-0.23%)
Sep 14, 2009 8.982 9.179 8.862 9.110 145,328 -0.06(-0.70%)
Sep 11, 2009 9.238 9.500 9.067 9.174 234,963 -0.60(-6.10%)
Sep 10, 2009 9.145 9.783 8.899 9.769 427,419 +0.65(+7.15%)
Sep 09, 2009 9.408 9.412 8.926 9.117 195,467 -0.26(-2.80%)
Sep 08, 2009 8.862 9.408 8.793 9.379 303,501 +0.62(+7.13%)
Sep 04, 2009 8.500 8.848 8.300 8.755 266,864 +0.26(+3.09%)
Sep 03, 2009 7.720 8.720 7.458 8.493 384,395 +0.85(+11.13%)
Sep 02, 2009 7.451 7.756 7.373 7.642 121,569 +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.