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 (+0.39%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 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 (%)
Sep 30, 2008 5.849 7.125 5.849 7.125 136,301 +1.28(+21.82%)
Sep 29, 2008 6.650 7.678 5.317 5.849 132,443 -1.15(-16.41%)
Sep 26, 2008 6.806 7.089 6.699 6.997 65,149 -0.13(-1.79%)
Sep 25, 2008 6.777 7.415 6.671 7.125 142,007 +0.35(+5.13%)
Sep 24, 2008 6.593 6.841 6.253 6.777 136,585 +0.18(+2.80%)
Sep 23, 2008 6.508 6.969 6.248 6.593 156,440 +0.01(+0.22%)
Sep 22, 2008 7.415 7.486 6.572 6.579 220,767 -1.01(-13.27%)
Sep 19, 2008 6.990 7.798 6.423 7.586 564,346 +1.66(+27.99%)
Sep 18, 2008 5.679 6.026 4.941 5.927 824,308 +0.26(+4.63%)
Sep 17, 2008 5.806 5.983 5.650 5.664 329,652 -0.23(-3.97%)
Sep 16, 2008 5.898 6.203 5.714 5.898 565,499 -0.18(-2.92%)
Sep 15, 2008 6.565 6.593 6.069 6.076 331,542 -0.79(-11.56%)
Sep 12, 2008 6.785 6.870 6.508 6.870 261,403 +0.01(+0.21%)
Sep 11, 2008 7.231 7.430 5.955 6.855 574,892 -0.60(-7.99%)
Sep 10, 2008 8.323 8.479 7.259 7.451 455,981 -0.69(-8.45%)
Sep 09, 2008 9.195 9.273 8.139 8.139 230,528 -1.19(-12.77%)
Sep 08, 2008 9.464 9.514 8.862 9.330 113,171 -0.03(-0.30%)
Sep 05, 2008 9.280 9.358 8.869 9.358 150,785 -0.03(-0.30%)
Sep 04, 2008 9.720 9.720 9.195 9.386 113,628 -0.49(-4.95%)
Sep 03, 2008 9.776 9.996 9.642 9.875 67,502 +0.02(+0.22%)
Sep 02, 2008 10.19 10.28 9.748 9.854 90,516 -0.18(-1.77%)
Aug 29, 2008 10.27 10.27 9.968 10.03 57,922 -0.16(-1.60%)
Aug 28, 2008 9.918 10.20 9.918 10.19 80,281 +0.21(+2.13%)
Aug 27, 2008 9.989 10.03 9.826 9.982 62,407 +0.01(+0.07%)
Aug 26, 2008 9.585 10.25 9.577 9.975 178,859 +0.36(+3.76%)
Aug 25, 2008 9.875 9.918 9.571 9.613 92,225 -0.37(-3.69%)
Aug 22, 2008 9.592 9.989 9.592 9.982 139,465 +0.26(+2.62%)
Aug 21, 2008 9.450 9.783 9.365 9.727 153,582 +0.17(+1.78%)
Aug 20, 2008 9.152 9.585 9.103 9.556 179,758 +0.40(+4.33%)
Aug 19, 2008 9.365 9.457 9.053 9.159 101,905 -0.29(-3.08%)
Aug 18, 2008 9.110 9.599 9.074 9.450 304,695 +0.36(+3.98%)
Aug 15, 2008 9.408 9.514 9.074 9.089 137,778 -0.16(-1.69%)
Aug 14, 2008 9.167 9.358 9.167 9.245 61,540 +0.04(+0.46%)
Aug 13, 2008 9.280 9.358 9.011 9.202 173,547 -0.15(-1.59%)
Aug 12, 2008 9.358 9.393 9.167 9.351 105,721 -0.04(-0.38%)
Aug 11, 2008 9.230 9.478 9.089 9.386 194,721 +0.13(+1.38%)
Aug 08, 2008 9.117 9.457 9.117 9.259 267,601 +0.08(+0.85%)
Aug 07, 2008 9.230 9.443 9.081 9.181 274,829 -0.18(-1.89%)
Aug 06, 2008 9.762 9.783 9.266 9.358 260,732 -0.47(-4.76%)
Aug 05, 2008 10.21 10.21 9.677 9.826 167,475 -0.24(-2.39%)
Aug 04, 2008 11.14 11.14 9.996 10.07 120,802 -0.55(-5.21%)
Aug 01, 2008 10.70 10.82 10.24 10.62 76,719 -0.01(-0.07%)
Jul 31, 2008 10.63 10.95 10.53 10.63 151,321 -0.15(-1.38%)
Jul 30, 2008 10.88 11.09 10.36 10.78 163,023 +0.10(+0.93%)
Jul 29, 2008 10.68 10.70 10.10 10.68 141,012 +0.50(+4.88%)
Jul 28, 2008 10.40 10.73 10.14 10.18 152,959 -0.27(-2.58%)
Jul 25, 2008 10.24 10.80 10.24 10.45 132,394 +0.26(+2.57%)
Jul 24, 2008 10.75 10.88 10.11 10.19 157,709 -0.50(-4.64%)
Jul 23, 2008 10.92 10.92 10.65 10.68 178,697 -0.12(-1.12%)
Jul 22, 2008 9.989 10.81 9.812 10.80 332,962 +0.53(+5.18%)
Jul 21, 2008 9.875 10.46 9.812 10.27 261,674 +0.42(+4.24%)
Jul 18, 2008 10.18 10.34 9.663 9.854 225,134 -0.34(-3.34%)
Jul 17, 2008 9.961 10.31 9.776 10.19 159,656 +0.41(+4.20%)
Jul 16, 2008 9.528 9.812 9.393 9.783 304,954 +0.28(+2.91%)
Jul 15, 2008 9.578 9.868 9.294 9.507 138,952 -0.24(-2.47%)
Jul 14, 2008 10.07 10.17 9.670 9.748 92,327 -0.06(-0.65%)
Jul 11, 2008 9.585 9.932 9.514 9.812 138,950 -0.02(-0.22%)
Jul 10, 2008 9.883 10.10 9.755 9.833 153,445 -0.09(-0.93%)
Jul 09, 2008 9.656 10.02 9.450 9.925 330,737 +0.21(+2.19%)
Jul 08, 2008 9.783 9.847 9.216 9.712 621,923 -0.11(-1.08%)
Jul 07, 2008 10.40 10.63 9.698 9.819 383,062 -0.54(-5.20%)
Jul 04, 2008 11.20 11.23 10.13 10.36 301,603 +0.00(+0.00%)
Jul 03, 2008 11.20 11.23 10.13 10.36 301,603 -0.84(-7.47%)
Jul 02, 2008 11.82 12.08 11.14 11.19 301,117 -0.67(-5.62%)
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.