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 (%)
Aug 29, 2008 10.30 10.30 9.997 10.06 57,754 -0.16(-1.60%)
Aug 28, 2008 9.947 10.23 9.947 10.22 80,048 +0.21(+2.13%)
Aug 27, 2008 10.02 10.06 9.854 10.01 62,226 +0.01(+0.07%)
Aug 26, 2008 9.613 10.28 9.605 10.00 178,341 +0.36(+3.76%)
Aug 25, 2008 9.904 9.947 9.598 9.641 91,958 -0.37(-3.69%)
Aug 22, 2008 9.620 10.02 9.620 10.01 139,061 +0.26(+2.62%)
Aug 21, 2008 9.478 9.812 9.392 9.755 153,137 +0.17(+1.78%)
Aug 20, 2008 9.179 9.613 9.129 9.584 179,237 +0.40(+4.33%)
Aug 19, 2008 9.392 9.485 9.079 9.186 101,609 -0.29(-3.08%)
Aug 18, 2008 9.136 9.627 9.101 9.478 303,811 +0.36(+3.98%)
Aug 15, 2008 9.435 9.542 9.101 9.115 137,379 -0.16(-1.69%)
Aug 14, 2008 9.193 9.385 9.193 9.271 61,361 +0.04(+0.46%)
Aug 13, 2008 9.307 9.385 9.037 9.229 173,044 -0.15(-1.59%)
Aug 12, 2008 9.385 9.421 9.193 9.378 105,415 -0.04(-0.38%)
Aug 11, 2008 9.257 9.506 9.115 9.414 194,157 +0.13(+1.38%)
Aug 08, 2008 9.143 9.485 9.143 9.286 266,825 +0.08(+0.85%)
Aug 07, 2008 9.257 9.470 9.108 9.207 274,032 -0.18(-1.89%)
Aug 06, 2008 9.790 9.812 9.293 9.385 259,976 -0.47(-4.76%)
Aug 05, 2008 10.24 10.24 9.705 9.854 166,989 -0.24(-2.39%)
Aug 04, 2008 11.18 11.18 10.03 10.10 120,452 -0.55(-5.21%)
Aug 01, 2008 10.74 10.85 10.27 10.65 76,496 -0.01(-0.07%)
Jul 31, 2008 10.66 10.98 10.56 10.66 150,882 -0.15(-1.38%)
Jul 30, 2008 10.91 11.13 10.39 10.81 162,550 +0.10(+0.93%)
Jul 29, 2008 10.71 10.74 10.13 10.71 140,604 +0.50(+4.87%)
Jul 28, 2008 10.43 10.76 10.17 10.21 152,515 -0.27(-2.58%)
Jul 25, 2008 10.27 10.84 10.27 10.48 132,010 +0.26(+2.58%)
Jul 24, 2008 10.79 10.91 10.14 10.22 157,252 -0.50(-4.65%)
Jul 23, 2008 10.95 10.95 10.68 10.71 178,179 -0.12(-1.12%)
Jul 22, 2008 10.02 10.84 9.840 10.84 331,997 +0.53(+5.18%)
Jul 21, 2008 9.904 10.49 9.840 10.30 260,915 +0.42(+4.24%)
Jul 18, 2008 10.21 10.37 9.691 9.883 224,482 -0.34(-3.34%)
Jul 17, 2008 9.989 10.35 9.805 10.22 159,193 +0.41(+4.20%)
Jul 16, 2008 9.556 9.840 9.421 9.812 304,070 +0.28(+2.91%)
Jul 15, 2008 9.606 9.897 9.321 9.534 138,549 -0.24(-2.47%)
Jul 14, 2008 10.10 10.20 9.698 9.776 92,059 -0.06(-0.65%)
Jul 11, 2008 9.613 9.961 9.542 9.840 138,547 -0.02(-0.22%)
Jul 10, 2008 9.911 10.12 9.783 9.862 153,000 -0.09(-0.93%)
Jul 09, 2008 9.684 10.05 9.478 9.954 329,778 +0.21(+2.19%)
Jul 08, 2008 9.812 9.876 9.243 9.741 620,120 -0.11(-1.08%)
Jul 07, 2008 10.43 10.66 9.726 9.847 381,951 -0.54(-5.20%)
Jul 04, 2008 11.23 11.26 10.16 10.39 300,728 +0.00(+0.00%)
Jul 03, 2008 11.23 11.26 10.16 10.39 300,728 -0.84(-7.47%)
Jul 02, 2008 11.86 12.12 11.17 11.23 300,244 -0.67(-5.62%)
Jul 01, 2008 11.78 12.40 11.70 11.89 141,038 -0.01(-0.12%)
Jun 30, 2008 12.58 12.66 11.89 11.91 238,174 -0.67(-5.31%)
Jun 27, 2008 12.83 13.04 12.23 12.58 550,946 -0.26(-1.99%)
Jun 26, 2008 12.46 13.68 12.44 12.83 486,042 +0.22(+1.75%)
Jun 25, 2008 13.16 13.75 12.51 12.61 399,526 -0.40(-3.06%)
Jun 24, 2008 12.70 13.56 12.32 13.01 406,334 +0.14(+1.10%)
Jun 23, 2008 13.64 13.86 12.44 12.87 417,699 -0.73(-5.33%)
Jun 20, 2008 13.28 13.95 13.17 13.59 595,158 +0.26(+1.97%)
Jun 19, 2008 13.01 14.36 12.88 13.33 788,682 +0.33(+2.57%)
Jun 18, 2008 12.48 13.31 12.25 13.00 648,159 +0.82(+6.78%)
Jun 17, 2008 11.49 12.63 11.38 12.17 829,780 +0.76(+6.67%)
Jun 16, 2008 11.24 11.52 10.82 11.41 104,847 +0.32(+2.89%)
Jun 13, 2008 10.65 11.23 10.56 11.09 126,134 +0.53(+5.05%)
Jun 12, 2008 10.57 10.81 10.22 10.56 125,533 +0.12(+1.16%)
Jun 11, 2008 11.34 11.56 10.44 10.44 259,251 -0.77(-6.85%)
Jun 10, 2008 11.29 11.64 10.97 11.21 330,388 -0.47(-4.02%)
Jun 09, 2008 11.16 12.02 11.04 11.67 509,791 +0.67(+6.07%)
Jun 06, 2008 10.76 11.26 10.66 11.01 223,881 +0.14(+1.24%)
Jun 05, 2008 10.44 10.96 10.44 10.87 209,800 +0.50(+4.87%)
Jun 04, 2008 10.27 10.56 10.22 10.37 158,985 +0.06(+0.62%)
Jun 03, 2008 10.43 10.66 10.20 10.30 137,989 -0.10(-0.96%)
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.