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 )

2.640 +0.010 (+0.38%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 28, 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 (%)
Jul 31, 2009 9.101 9.108 8.809 8.845 171,401 -0.27(-2.96%)
Jul 30, 2009 8.816 9.314 8.816 9.115 162,698 +0.31(+3.47%)
Jul 29, 2009 8.923 8.980 8.574 8.809 110,917 -0.21(-2.36%)
Jul 28, 2009 9.051 9.065 8.710 9.022 166,529 +0.14(+1.52%)
Jul 27, 2009 8.759 8.958 8.532 8.887 296,911 +0.17(+1.96%)
Jul 24, 2009 8.383 9.044 8.055 8.717 439,855 +0.26(+3.11%)
Jul 23, 2009 8.055 8.710 7.812 8.454 317,408 +0.45(+5.60%)
Jul 22, 2009 7.721 8.475 7.536 8.006 300,146 +0.06(+0.72%)
Jul 21, 2009 8.354 8.596 7.643 7.949 377,484 -0.19(-2.36%)
Jul 20, 2009 8.930 9.030 7.892 8.141 849,859 -0.39(-4.58%)
Jul 17, 2009 6.278 8.674 6.008 8.532 1,708,207 +2.27(+36.21%)
Jul 16, 2009 6.356 6.356 6.093 6.264 123,047 -0.03(-0.45%)
Jul 15, 2009 5.972 6.292 5.876 6.292 192,473 +0.44(+7.53%)
Jul 14, 2009 5.837 6.036 5.645 5.851 81,237 +0.03(+0.49%)
Jul 13, 2009 5.667 5.830 5.617 5.823 92,201 +0.17(+3.02%)
Jul 10, 2009 5.489 5.674 5.453 5.652 95,319 +0.16(+2.98%)
Jul 09, 2009 5.688 5.795 5.475 5.489 111,345 -0.07(-1.28%)
Jul 08, 2009 5.716 5.809 5.510 5.560 131,375 -0.15(-2.62%)
Jul 07, 2009 6.036 6.036 5.674 5.709 125,009 -0.34(-5.64%)
Jul 06, 2009 6.043 6.086 5.652 6.050 157,385 -0.10(-1.62%)
Jul 02, 2009 6.591 6.669 6.108 6.150 157,727 -0.60(-8.85%)
Jul 01, 2009 6.754 7.081 6.599 6.747 192,691 +0.16(+2.48%)
Jun 30, 2009 6.470 6.747 6.399 6.584 285,822 +0.10(+1.54%)
Jun 29, 2009 6.747 6.816 6.434 6.484 236,113 -0.33(-4.90%)
Jun 26, 2009 6.257 6.918 6.143 6.818 673,531 +0.60(+9.60%)
Jun 25, 2009 5.922 6.234 5.652 6.221 307,626 +0.54(+9.51%)
Jun 24, 2009 5.617 5.937 5.581 5.681 109,682 +0.06(+1.14%)
Jun 23, 2009 5.581 5.801 5.475 5.617 141,749 +0.09(+1.54%)
Jun 22, 2009 6.001 6.001 5.510 5.531 188,366 -0.41(-6.83%)
Jun 19, 2009 6.015 6.214 5.802 5.937 258,217 +0.02(+0.36%)
Jun 18, 2009 6.058 6.114 5.795 5.915 137,306 -0.17(-2.80%)
Jun 17, 2009 5.752 6.356 5.624 6.086 519,523 +0.36(+6.20%)
Jun 16, 2009 5.873 6.029 5.688 5.731 441,395 -0.04(-0.74%)
Jun 15, 2009 6.221 6.221 5.709 5.773 359,984 -0.49(-7.83%)
Jun 12, 2009 6.804 6.882 6.150 6.264 665,123 -0.63(-9.08%)
Jun 11, 2009 7.153 7.174 6.825 6.889 314,743 -0.04(-0.62%)
Jun 10, 2009 7.039 7.280 6.754 6.932 346,268 -0.04(-0.51%)
Jun 09, 2009 7.366 7.437 6.932 6.968 173,338 -0.11(-1.61%)
Jun 08, 2009 7.359 7.494 7.039 7.081 349,890 -0.46(-6.04%)
Jun 05, 2009 7.743 7.743 6.868 7.536 451,661 +0.28(+3.92%)
Jun 04, 2009 6.520 7.252 6.463 7.252 714,057 +0.82(+12.83%)
Jun 03, 2009 6.178 6.541 6.043 6.427 422,458 +0.33(+5.36%)
Jun 02, 2009 6.470 6.825 6.050 6.100 645,550 -0.30(-4.67%)
Jun 01, 2009 5.403 6.733 5.155 6.399 1,417,063 +1.57(+32.43%)
May 29, 2009 3.996 4.977 3.846 4.832 863,377 +0.94(+24.01%)
May 28, 2009 3.654 3.910 3.583 3.896 98,058 +0.23(+6.41%)
May 27, 2009 3.896 3.960 3.647 3.662 70,365 -0.24(-6.19%)
May 26, 2009 3.590 3.903 3.590 3.903 56,470 +0.28(+7.65%)
May 22, 2009 3.711 3.768 3.626 3.626 23,705 -0.06(-1.54%)
May 21, 2009 3.804 3.939 3.555 3.683 80,585 -0.18(-4.78%)
May 20, 2009 3.903 4.010 3.832 3.868 80,437 +0.02(+0.55%)
May 19, 2009 3.854 3.967 3.818 3.846 31,127 -0.06(-1.64%)
May 18, 2009 3.548 3.910 3.377 3.910 108,881 +0.43(+12.47%)
May 15, 2009 3.590 3.605 3.377 3.477 86,219 -0.11(-3.17%)
May 14, 2009 3.526 3.676 3.477 3.590 102,094 +0.08(+2.23%)
May 13, 2009 3.633 3.711 3.484 3.512 120,819 -0.21(-5.55%)
May 12, 2009 3.818 3.839 3.612 3.718 92,087 -0.07(-1.88%)
May 11, 2009 3.910 3.910 3.775 3.790 62,275 -0.29(-7.14%)
May 08, 2009 3.960 4.109 3.960 4.081 110,054 +0.16(+3.99%)
May 07, 2009 3.882 4.053 3.640 3.925 117,777 +0.04(+1.10%)
May 06, 2009 4.074 4.081 3.832 3.882 145,220 -0.04(-1.09%)
May 05, 2009 4.003 4.003 3.910 3.925 145,413 -0.07(-1.78%)
May 04, 2009 3.982 4.074 3.861 3.996 109,720 +0.14(+3.69%)
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.