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 )

2.638 -0.032 (-1.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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 (%)
Dec 31, 2009 8.830 8.752 8.752 8.752 84,389 -0.10(-1.12%)
Dec 30, 2009 8.873 9.001 8.653 8.852 105,708 -0.03(-0.32%)
Dec 29, 2009 9.051 9.186 8.880 8.880 59,074 -0.16(-1.73%)
Dec 28, 2009 9.136 9.136 8.923 9.037 99,677 -0.08(-0.86%)
Dec 24, 2009 9.236 9.250 9.030 9.115 42,833 -0.18(-1.99%)
Dec 23, 2009 9.371 9.563 9.158 9.300 43,006 +0.03(+0.31%)
Dec 22, 2009 9.037 9.349 9.037 9.271 112,266 +0.14(+1.48%)
Dec 21, 2009 9.349 9.598 9.030 9.136 126,576 -0.18(-1.91%)
Dec 18, 2009 9.136 9.357 8.973 9.314 310,750 +0.31(+3.48%)
Dec 17, 2009 9.335 9.470 8.998 9.001 144,637 -0.40(-4.24%)
Dec 16, 2009 9.541 9.541 9.286 9.399 86,802 +0.01(+0.08%)
Dec 15, 2009 9.520 9.577 9.314 9.392 120,240 -0.20(-2.08%)
Dec 14, 2009 9.385 9.677 9.335 9.591 79,612 +0.18(+1.97%)
Dec 11, 2009 9.513 9.513 9.179 9.406 87,325 +0.00(+0.00%)
Dec 10, 2009 9.904 9.904 9.314 9.406 110,796 -0.46(-4.68%)
Dec 09, 2009 9.804 9.940 9.421 9.868 93,148 +0.16(+1.61%)
Dec 08, 2009 9.755 9.936 9.556 9.712 79,849 -0.12(-1.23%)
Dec 07, 2009 9.954 9.989 9.598 9.833 52,228 -0.11(-1.07%)
Dec 04, 2009 10.02 10.02 9.549 9.940 104,747 +0.21(+2.19%)
Dec 03, 2009 9.741 10.07 9.669 9.726 151,783 -0.01(-0.15%)
Dec 02, 2009 9.463 9.776 9.463 9.741 108,474 +0.28(+2.93%)
Dec 01, 2009 9.243 9.527 8.873 9.463 101,876 +0.32(+3.50%)
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%)
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.