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 )

2.610 +0.020 (+0.77%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 11, 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 9.075 9.082 8.784 8.819 171,894 -0.27(-2.96%)
Jul 30, 2009 8.791 9.287 8.791 9.089 163,166 +0.30(+3.47%)
Jul 29, 2009 8.897 8.954 8.550 8.784 111,237 -0.21(-2.36%)
Jul 28, 2009 9.025 9.039 8.685 8.997 167,008 +0.13(+1.52%)
Jul 27, 2009 8.734 8.933 8.507 8.862 297,766 +0.17(+1.96%)
Jul 24, 2009 8.358 9.018 8.032 8.692 441,121 +0.26(+3.11%)
Jul 23, 2009 8.032 8.685 7.790 8.429 318,322 +0.45(+5.60%)
Jul 22, 2009 7.699 8.451 7.515 7.983 301,010 +0.06(+0.72%)
Jul 21, 2009 8.330 8.571 7.621 7.926 378,570 -0.19(-2.36%)
Jul 20, 2009 8.904 9.004 7.869 8.117 852,305 -0.39(-4.58%)
Jul 17, 2009 6.260 8.649 5.991 8.507 1,713,124 +2.26(+36.21%)
Jul 16, 2009 6.338 6.338 6.076 6.246 123,401 -0.03(-0.45%)
Jul 15, 2009 5.955 6.274 5.859 6.274 193,027 +0.44(+7.53%)
Jul 14, 2009 5.820 6.019 5.629 5.835 81,471 +0.03(+0.49%)
Jul 13, 2009 5.650 5.813 5.601 5.806 92,466 +0.17(+3.02%)
Jul 10, 2009 5.473 5.657 5.438 5.636 95,594 +0.16(+2.98%)
Jul 09, 2009 5.672 5.778 5.459 5.473 111,665 -0.07(-1.28%)
Jul 08, 2009 5.700 5.792 5.494 5.544 131,753 -0.15(-2.62%)
Jul 07, 2009 6.019 6.019 5.657 5.693 125,369 -0.34(-5.64%)
Jul 06, 2009 6.026 6.069 5.636 6.033 157,838 -0.10(-1.62%)
Jul 02, 2009 6.572 6.650 6.090 6.132 158,181 -0.60(-8.85%)
Jul 01, 2009 6.735 7.061 6.580 6.728 193,246 +0.16(+2.48%)
Jun 30, 2009 6.451 6.728 6.381 6.565 286,645 +0.10(+1.54%)
Jun 29, 2009 6.728 6.796 6.416 6.466 236,792 -0.33(-4.90%)
Jun 26, 2009 6.239 6.898 6.125 6.799 675,469 +0.60(+9.60%)
Jun 25, 2009 5.905 6.216 5.636 6.203 308,511 +0.54(+9.51%)
Jun 24, 2009 5.601 5.920 5.565 5.664 109,998 +0.06(+1.14%)
Jun 23, 2009 5.565 5.785 5.459 5.601 142,157 +0.09(+1.54%)
Jun 22, 2009 5.984 5.984 5.494 5.516 188,908 -0.40(-6.83%)
Jun 19, 2009 5.998 6.196 5.785 5.920 258,960 +0.02(+0.36%)
Jun 18, 2009 6.040 6.097 5.778 5.898 137,701 -0.17(-2.80%)
Jun 17, 2009 5.735 6.338 5.608 6.069 521,019 +0.35(+6.20%)
Jun 16, 2009 5.856 6.012 5.672 5.714 442,666 -0.04(-0.74%)
Jun 15, 2009 6.203 6.203 5.693 5.757 361,020 -0.49(-7.83%)
Jun 12, 2009 6.785 6.863 6.132 6.246 667,037 -0.62(-9.08%)
Jun 11, 2009 7.132 7.153 6.806 6.870 315,649 -0.04(-0.62%)
Jun 10, 2009 7.019 7.260 6.735 6.912 347,265 -0.04(-0.51%)
Jun 09, 2009 7.345 7.416 6.912 6.948 173,837 -0.11(-1.61%)
Jun 08, 2009 7.338 7.472 7.019 7.061 350,897 -0.45(-6.04%)
Jun 05, 2009 7.720 7.720 6.848 7.515 452,961 +0.28(+3.92%)
Jun 04, 2009 6.501 7.231 6.444 7.231 716,113 +0.82(+12.83%)
Jun 03, 2009 6.161 6.522 6.026 6.409 423,674 +0.33(+5.36%)
Jun 02, 2009 6.451 6.806 6.033 6.083 647,408 -0.30(-4.67%)
Jun 01, 2009 5.388 6.714 5.140 6.381 1,421,142 +1.56(+32.43%)
May 29, 2009 3.984 4.963 3.835 4.818 865,862 +0.93(+24.01%)
May 28, 2009 3.644 3.899 3.573 3.885 98,340 +0.23(+6.41%)
May 27, 2009 3.885 3.949 3.637 3.651 70,568 -0.24(-6.19%)
May 26, 2009 3.580 3.892 3.580 3.892 56,633 +0.28(+7.65%)
May 22, 2009 3.701 3.757 3.616 3.616 23,773 -0.06(-1.54%)
May 21, 2009 3.793 3.928 3.545 3.672 80,817 -0.18(-4.78%)
May 20, 2009 3.892 3.998 3.821 3.857 80,669 +0.02(+0.55%)
May 19, 2009 3.842 3.956 3.807 3.835 31,216 -0.06(-1.64%)
May 18, 2009 3.538 3.899 3.367 3.899 109,194 +0.43(+12.47%)
May 15, 2009 3.580 3.594 3.367 3.467 86,467 -0.11(-3.17%)
May 14, 2009 3.516 3.665 3.467 3.580 102,388 +0.08(+2.23%)
May 13, 2009 3.623 3.701 3.474 3.502 121,167 -0.21(-5.54%)
May 12, 2009 3.807 3.828 3.601 3.708 92,352 -0.07(-1.88%)
May 11, 2009 3.899 3.899 3.764 3.779 62,454 -0.29(-7.14%)
May 08, 2009 3.949 4.098 3.949 4.069 110,371 +0.16(+3.99%)
May 07, 2009 3.871 4.041 3.630 3.913 118,116 +0.04(+1.10%)
May 06, 2009 4.062 4.069 3.821 3.871 145,638 -0.04(-1.09%)
May 05, 2009 3.991 3.991 3.899 3.913 145,832 -0.07(-1.78%)
May 04, 2009 3.970 4.062 3.850 3.984 110,036 +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.