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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2008 12.54 12.63 11.85 11.87 238,863 -0.67(-5.31%)
Jun 27, 2008 12.79 13.00 12.19 12.54 552,540 -0.26(-2.00%)
Jun 26, 2008 12.43 13.64 12.41 12.80 487,448 +0.22(+1.75%)
Jun 25, 2008 13.12 13.71 12.48 12.58 400,682 -0.40(-3.06%)
Jun 24, 2008 12.66 13.52 12.29 12.97 407,509 +0.14(+1.11%)
Jun 23, 2008 13.60 13.82 12.40 12.83 418,908 -0.72(-5.33%)
Jun 20, 2008 13.24 13.91 13.13 13.55 596,879 +0.26(+1.97%)
Jun 19, 2008 12.97 14.32 12.85 13.29 790,963 +0.33(+2.57%)
Jun 18, 2008 12.44 13.27 12.22 12.96 650,034 +0.82(+6.78%)
Jun 17, 2008 11.46 12.60 11.34 12.14 832,181 +0.76(+6.67%)
Jun 16, 2008 11.21 11.48 10.79 11.38 105,150 +0.32(+2.89%)
Jun 13, 2008 10.62 11.20 10.53 11.06 126,499 +0.53(+5.05%)
Jun 12, 2008 10.54 10.78 10.19 10.53 125,896 +0.12(+1.16%)
Jun 11, 2008 11.31 11.53 10.41 10.41 260,001 -0.77(-6.85%)
Jun 10, 2008 11.26 11.61 10.94 11.17 331,344 -0.47(-4.02%)
Jun 09, 2008 11.13 11.99 11.01 11.64 511,266 +0.67(+6.07%)
Jun 06, 2008 10.73 11.22 10.63 10.97 224,529 +0.13(+1.24%)
Jun 05, 2008 10.41 10.92 10.41 10.84 210,406 +0.50(+4.87%)
Jun 04, 2008 10.24 10.53 10.19 10.34 159,445 +0.06(+0.62%)
Jun 03, 2008 10.40 10.63 10.17 10.27 138,388 -0.10(-0.96%)
Jun 02, 2008 10.62 10.74 10.34 10.37 191,765 -0.33(-3.11%)
May 30, 2008 10.48 10.95 10.40 10.71 565,046 +0.35(+3.35%)
May 29, 2008 10.56 10.81 10.14 10.36 494,914 -0.26(-2.40%)
May 28, 2008 9.216 10.69 9.185 10.61 591,257 +1.40(+15.24%)
May 27, 2008 9.004 9.216 9.004 9.209 232,553 +0.21(+2.28%)
May 26, 2008 8.926 9.152 8.926 9.004 176,562 +0.00(+0.00%)
May 23, 2008 8.926 9.152 8.926 9.004 176,562 +0.06(+0.71%)
May 22, 2008 8.989 9.096 8.904 8.940 258,027 -0.03(-0.32%)
May 21, 2008 9.032 9.089 8.883 8.968 478,423 -0.04(-0.47%)
May 20, 2008 8.933 9.110 8.933 9.011 264,610 +0.04(+0.47%)
May 19, 2008 9.039 9.131 8.897 8.968 191,251 -0.07(-0.78%)
May 16, 2008 9.167 9.250 8.940 9.039 193,776 -0.09(-0.93%)
May 15, 2008 9.089 9.216 9.082 9.124 176,929 +0.11(+1.26%)
May 14, 2008 9.075 9.266 8.989 9.011 127,035 -0.06(-0.70%)
May 13, 2008 9.152 9.273 9.039 9.075 71,916 -0.06(-0.70%)
May 12, 2008 9.089 9.386 9.089 9.138 120,258 +0.08(+0.86%)
May 09, 2008 9.216 9.358 8.912 9.060 323,840 -0.60(-6.24%)
May 08, 2008 9.422 9.833 9.422 9.663 159,584 +0.30(+3.18%)
May 07, 2008 9.925 10.10 9.358 9.365 159,164 -0.51(-5.17%)
May 06, 2008 9.698 10.10 9.691 9.876 175,510 +0.28(+2.88%)
May 05, 2008 9.564 9.819 9.443 9.599 145,301 +0.13(+1.35%)
May 02, 2008 9.748 9.925 9.457 9.472 153,559 -0.28(-2.84%)
May 01, 2008 9.174 9.748 9.156 9.748 190,092 +0.55(+6.01%)
Apr 30, 2008 9.365 9.415 9.089 9.195 148,120 -0.13(-1.37%)
Apr 29, 2008 9.408 9.571 9.273 9.323 99,418 -0.13(-1.35%)
Apr 28, 2008 9.500 9.535 9.344 9.450 102,404 +0.06(+0.60%)
Apr 25, 2008 9.429 9.571 9.231 9.394 95,675 -0.06(-0.60%)
Apr 24, 2008 9.287 9.472 9.138 9.450 127,479 +0.14(+1.52%)
Apr 23, 2008 8.975 9.351 8.975 9.308 119,539 +0.37(+4.12%)
Apr 22, 2008 9.039 9.188 8.848 8.940 147,356 -0.19(-2.10%)
Apr 21, 2008 9.124 9.280 8.997 9.131 101,861 -0.14(-1.53%)
Apr 18, 2008 9.046 9.308 8.933 9.273 183,899 +0.41(+4.64%)
Apr 17, 2008 9.294 9.316 8.798 8.862 321,981 -0.45(-4.80%)
Apr 16, 2008 9.238 9.365 9.124 9.308 107,320 +0.28(+3.14%)
Apr 15, 2008 9.046 9.131 8.968 9.025 86,188 +0.06(+0.63%)
Apr 14, 2008 9.167 9.464 8.883 8.968 138,222 -0.26(-2.77%)
Apr 11, 2008 9.386 9.564 9.131 9.223 155,684 -0.27(-2.84%)
Apr 10, 2008 9.464 9.599 9.308 9.493 95,069 +0.04(+0.45%)
Apr 09, 2008 9.620 9.663 9.437 9.450 184,132 -0.17(-1.77%)
Apr 08, 2008 9.684 9.844 9.585 9.620 95,831 -0.06(-0.59%)
Apr 07, 2008 9.677 9.961 9.677 9.677 114,516 +0.04(+0.37%)
Apr 04, 2008 9.854 9.996 9.642 9.642 135,137 -0.21(-2.16%)
Apr 03, 2008 9.961 10.15 9.826 9.854 80,360 -0.30(-2.93%)
Apr 02, 2008 10.12 10.21 9.996 10.15 77,804 +0.14(+1.42%)
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.