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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2009 4.076 4.076 3.906 3.913 336,833 -0.13(-3.16%)
Apr 29, 2009 3.970 4.119 3.913 4.041 59,676 +0.14(+3.64%)
Apr 28, 2009 4.169 4.239 3.899 3.899 66,573 -0.35(-8.18%)
Apr 27, 2009 4.091 4.310 3.984 4.247 69,773 +0.01(+0.34%)
Apr 24, 2009 4.013 4.346 3.899 4.232 87,091 +0.27(+6.80%)
Apr 23, 2009 3.991 3.991 3.885 3.963 46,565 -0.04(-0.89%)
Apr 22, 2009 4.105 4.324 3.970 3.998 61,839 -0.21(-5.05%)
Apr 21, 2009 4.048 4.254 3.949 4.211 112,007 +0.13(+3.30%)
Apr 20, 2009 3.906 4.119 3.878 4.076 212,765 -0.01(-0.17%)
Apr 17, 2009 3.800 4.098 3.644 4.083 244,837 +0.30(+8.07%)
Apr 16, 2009 3.580 3.793 3.417 3.779 76,843 +0.25(+7.03%)
Apr 15, 2009 3.438 3.545 3.332 3.530 52,679 +0.08(+2.26%)
Apr 14, 2009 3.814 3.857 3.445 3.453 118,858 -0.45(-11.62%)
Apr 13, 2009 3.736 4.020 3.736 3.906 60,978 +0.05(+1.29%)
Apr 09, 2009 3.686 3.892 3.573 3.857 91,403 +0.25(+6.88%)
Apr 08, 2009 3.509 3.630 3.410 3.608 46,864 +0.11(+3.04%)
Apr 07, 2009 3.538 3.715 3.453 3.502 56,969 -0.10(-2.76%)
Apr 06, 2009 3.559 3.630 3.382 3.601 74,480 +0.06(+1.60%)
Apr 03, 2009 3.679 3.679 3.523 3.545 83,395 -0.14(-3.85%)
Apr 02, 2009 3.686 3.722 3.403 3.686 102,208 +0.11(+3.17%)
Apr 01, 2009 3.360 3.694 3.346 3.573 42,592 +0.12(+3.49%)
Mar 31, 2009 3.375 3.495 3.254 3.453 95,350 +0.16(+4.73%)
Mar 30, 2009 3.360 3.375 3.162 3.297 75,174 -0.45(-12.10%)
Mar 26, 2009 3.495 3.767 3.495 3.750 105,991 +0.28(+7.96%)
Mar 25, 2009 3.240 3.545 3.211 3.474 146,933 +0.24(+7.46%)
Mar 24, 2009 3.268 3.509 3.162 3.233 39,617 -0.30(-8.62%)
Mar 23, 2009 3.367 3.545 3.247 3.538 86,113 +0.42(+13.41%)
Mar 20, 2009 3.360 3.396 3.063 3.119 102,518 -0.19(-5.78%)
Mar 19, 2009 3.332 3.467 3.289 3.311 104,149 -0.04(-1.27%)
Mar 18, 2009 2.807 3.353 2.765 3.353 89,531 +0.55(+19.75%)
Mar 17, 2009 2.751 2.942 2.519 2.800 186,615 +0.05(+1.80%)
Mar 16, 2009 2.963 3.013 2.729 2.751 85,414 -0.16(-5.37%)
Mar 13, 2009 2.970 2.999 2.843 2.907 53,471 -0.05(-1.68%)
Mar 12, 2009 2.694 2.970 2.694 2.956 131,154 +0.26(+9.45%)
Mar 11, 2009 2.616 2.772 2.595 2.701 87,793 +0.12(+4.67%)
Mar 10, 2009 2.467 2.581 2.375 2.581 136,671 +0.21(+8.66%)
Mar 09, 2009 2.375 2.474 2.347 2.375 95,189 -0.06(-2.33%)
Mar 06, 2009 2.403 2.474 2.311 2.432 89,111 +0.08(+3.31%)
Mar 05, 2009 2.311 2.467 2.311 2.354 120,194 -0.04(-1.48%)
Mar 04, 2009 2.446 2.474 2.261 2.389 126,319 -0.06(-2.60%)
Mar 02, 2009 2.637 2.736 2.453 2.453 163,457 -0.28(-10.13%)
Feb 27, 2009 2.885 2.992 2.729 2.729 83,679 -0.23(-7.67%)
Feb 26, 2009 2.978 3.098 2.956 2.956 73,094 -0.01(-0.48%)
Feb 25, 2009 3.112 3.112 2.914 2.970 66,298 -0.21(-6.47%)
Feb 24, 2009 3.070 3.183 2.963 3.176 109,410 +0.12(+3.94%)
Feb 23, 2009 3.367 3.367 2.978 3.056 149,135 -0.30(-9.07%)
Feb 20, 2009 3.041 3.403 3.041 3.360 200,516 +0.26(+8.22%)
Feb 19, 2009 3.162 3.162 3.022 3.105 156,177 +0.01(+0.46%)
Feb 18, 2009 3.091 3.176 3.048 3.091 90,468 -0.04(-1.36%)
Feb 17, 2009 3.162 3.162 3.027 3.133 64,314 -0.06(-2.00%)
Feb 13, 2009 3.382 3.382 3.112 3.197 133,333 -0.18(-5.45%)
Feb 12, 2009 3.240 3.715 3.233 3.382 68,302 -0.15(-4.22%)
Feb 11, 2009 3.559 3.637 3.453 3.530 50,623 -0.01(-0.20%)
Feb 10, 2009 3.729 3.772 3.530 3.538 136,414 -0.24(-6.38%)
Feb 09, 2009 3.757 3.800 3.594 3.779 96,159 -0.04(-1.11%)
Feb 06, 2009 3.644 3.835 3.566 3.821 78,972 +0.10(+2.67%)
Feb 05, 2009 3.396 3.736 3.396 3.722 85,900 +0.01(+0.19%)
Feb 04, 2009 4.169 4.169 3.715 3.715 96,554 -0.50(-11.78%)
Feb 03, 2009 4.126 4.254 4.083 4.211 278,915 +0.16(+3.85%)
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.