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 (%)
Aug 29, 2008 10.27 10.27 9.968 10.03 57,921 -0.16(-1.60%)
Aug 28, 2008 9.918 10.20 9.918 10.19 80,279 +0.21(+2.13%)
Aug 27, 2008 9.989 10.03 9.826 9.982 62,406 +0.01(+0.07%)
Aug 26, 2008 9.585 10.25 9.577 9.975 178,857 +0.36(+3.76%)
Aug 25, 2008 9.876 9.918 9.571 9.613 92,224 -0.37(-3.69%)
Aug 22, 2008 9.592 9.989 9.592 9.982 139,463 +0.26(+2.62%)
Aug 21, 2008 9.450 9.783 9.365 9.727 153,580 +0.17(+1.78%)
Aug 20, 2008 9.152 9.585 9.103 9.557 179,755 +0.40(+4.33%)
Aug 19, 2008 9.365 9.457 9.053 9.160 101,903 -0.29(-3.08%)
Aug 18, 2008 9.110 9.599 9.075 9.450 304,690 +0.36(+3.98%)
Aug 15, 2008 9.408 9.514 9.075 9.089 137,776 -0.16(-1.69%)
Aug 14, 2008 9.167 9.358 9.167 9.245 61,539 +0.04(+0.46%)
Aug 13, 2008 9.280 9.358 9.011 9.202 173,545 -0.15(-1.59%)
Aug 12, 2008 9.358 9.394 9.167 9.351 105,720 -0.04(-0.38%)
Aug 11, 2008 9.230 9.479 9.089 9.386 194,718 +0.13(+1.38%)
Aug 08, 2008 9.117 9.457 9.117 9.259 267,597 +0.08(+0.85%)
Aug 07, 2008 9.230 9.443 9.082 9.181 274,825 -0.18(-1.89%)
Aug 06, 2008 9.762 9.783 9.266 9.358 260,728 -0.47(-4.76%)
Aug 05, 2008 10.21 10.21 9.677 9.826 167,472 -0.24(-2.39%)
Aug 04, 2008 11.14 11.14 9.996 10.07 120,800 -0.55(-5.21%)
Aug 01, 2008 10.71 10.82 10.24 10.62 76,718 -0.01(-0.07%)
Jul 31, 2008 10.63 10.95 10.53 10.63 151,319 -0.15(-1.38%)
Jul 30, 2008 10.88 11.10 10.36 10.78 163,021 +0.10(+0.93%)
Jul 29, 2008 10.68 10.71 10.10 10.68 141,010 +0.50(+4.87%)
Jul 28, 2008 10.40 10.73 10.14 10.18 152,956 -0.27(-2.58%)
Jul 25, 2008 10.24 10.80 10.24 10.45 132,392 +0.26(+2.58%)
Jul 24, 2008 10.75 10.88 10.11 10.19 157,707 -0.50(-4.65%)
Jul 23, 2008 10.92 10.92 10.65 10.68 178,695 -0.12(-1.12%)
Jul 22, 2008 9.989 10.81 9.812 10.80 332,958 +0.53(+5.18%)
Jul 21, 2008 9.876 10.46 9.812 10.27 261,670 +0.42(+4.24%)
Jul 18, 2008 10.18 10.34 9.663 9.854 225,131 -0.34(-3.34%)
Jul 17, 2008 9.961 10.32 9.776 10.19 159,654 +0.41(+4.20%)
Jul 16, 2008 9.528 9.812 9.394 9.783 304,950 +0.28(+2.91%)
Jul 15, 2008 9.578 9.869 9.294 9.507 138,950 -0.24(-2.47%)
Jul 14, 2008 10.07 10.17 9.670 9.748 92,325 -0.06(-0.65%)
Jul 11, 2008 9.585 9.932 9.514 9.812 138,948 -0.02(-0.22%)
Jul 10, 2008 9.883 10.10 9.755 9.833 153,443 -0.09(-0.93%)
Jul 09, 2008 9.656 10.02 9.450 9.925 330,732 +0.21(+2.19%)
Jul 08, 2008 9.783 9.847 9.216 9.713 621,914 -0.11(-1.08%)
Jul 07, 2008 10.40 10.63 9.698 9.819 383,056 -0.54(-5.20%)
Jul 04, 2008 11.20 11.23 10.13 10.36 301,598 +0.00(+0.00%)
Jul 03, 2008 11.20 11.23 10.13 10.36 301,598 -0.84(-7.47%)
Jul 02, 2008 11.83 12.08 11.14 11.19 301,113 -0.67(-5.62%)
Jul 01, 2008 11.75 12.36 11.67 11.86 141,446 -0.01(-0.12%)
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%)
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.