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 )

2.630 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2010 7.195 7.430 6.754 6.833 189,999 -0.34(-4.76%)
Jan 28, 2010 7.302 7.522 7.046 7.174 230,043 -0.11(-1.46%)
Jan 27, 2010 6.996 7.309 6.847 7.281 93,103 +0.23(+3.33%)
Jan 26, 2010 7.273 7.465 7.018 7.046 147,758 -0.28(-3.79%)
Jan 25, 2010 7.366 7.430 7.245 7.323 105,779 +0.01(+0.19%)
Jan 22, 2010 7.643 7.743 7.188 7.309 177,406 -0.36(-4.64%)
Jan 21, 2010 8.112 8.236 7.636 7.665 209,691 -0.44(-5.44%)
Jan 20, 2010 8.212 8.326 8.006 8.105 64,349 -0.21(-2.48%)
Jan 19, 2010 8.041 8.354 8.035 8.312 113,844 +0.32(+4.00%)
Jan 15, 2010 8.525 7.992 7.992 7.992 233,053 -0.50(-5.86%)
Jan 14, 2010 8.162 8.759 8.162 8.489 474,724 +0.37(+4.55%)
Jan 13, 2010 8.034 8.162 7.842 8.120 105,598 +0.17(+2.15%)
Jan 12, 2010 7.764 8.198 7.721 7.949 280,714 +0.07(+0.90%)
Jan 11, 2010 8.048 8.212 7.665 7.878 273,716 -0.18(-2.29%)
Jan 08, 2010 8.212 8.248 7.871 8.063 216,482 -0.13(-1.56%)
Jan 07, 2010 8.361 8.390 8.176 8.191 120,481 -0.17(-2.04%)
Jan 06, 2010 8.596 8.699 8.304 8.361 194,809 -0.24(-2.81%)
Jan 05, 2010 8.532 8.880 8.511 8.603 121,063 +0.04(+0.50%)
Jan 04, 2010 8.866 9.065 8.411 8.560 354,639 -0.19(-2.19%)
Dec 31, 2009 8.831 8.752 8.752 8.752 84,388 -0.10(-1.12%)
Dec 30, 2009 8.873 9.001 8.653 8.852 105,706 -0.03(-0.32%)
Dec 29, 2009 9.051 9.186 8.880 8.880 59,073 -0.16(-1.73%)
Dec 28, 2009 9.136 9.136 8.923 9.037 99,675 -0.08(-0.86%)
Dec 24, 2009 9.236 9.250 9.030 9.115 42,832 -0.18(-1.99%)
Dec 23, 2009 9.371 9.563 9.158 9.300 43,005 +0.03(+0.31%)
Dec 22, 2009 9.037 9.350 9.037 9.271 112,265 +0.14(+1.48%)
Dec 21, 2009 9.350 9.598 9.030 9.136 126,574 -0.18(-1.91%)
Dec 18, 2009 9.136 9.357 8.973 9.314 310,745 +0.31(+3.48%)
Dec 17, 2009 9.335 9.470 8.998 9.001 144,635 -0.40(-4.24%)
Dec 16, 2009 9.542 9.542 9.286 9.399 86,800 +0.01(+0.08%)
Dec 15, 2009 9.520 9.577 9.314 9.392 120,238 -0.20(-2.08%)
Dec 14, 2009 9.385 9.677 9.335 9.591 79,610 +0.18(+1.97%)
Dec 11, 2009 9.513 9.513 9.179 9.406 87,323 +0.00(+0.00%)
Dec 10, 2009 9.904 9.904 9.314 9.406 110,795 -0.46(-4.68%)
Dec 09, 2009 9.805 9.940 9.421 9.869 93,146 +0.16(+1.61%)
Dec 08, 2009 9.755 9.936 9.556 9.712 79,848 -0.12(-1.23%)
Dec 07, 2009 9.954 9.989 9.598 9.833 52,228 -0.11(-1.07%)
Dec 04, 2009 10.03 10.03 9.549 9.940 104,746 +0.21(+2.19%)
Dec 03, 2009 9.741 10.07 9.670 9.726 151,781 -0.01(-0.15%)
Dec 02, 2009 9.463 9.776 9.463 9.741 108,473 +0.28(+2.93%)
Dec 01, 2009 9.243 9.527 8.873 9.463 101,875 +0.32(+3.50%)
Nov 30, 2009 9.257 9.357 8.951 9.143 96,512 -0.15(-1.61%)
Nov 27, 2009 9.293 9.535 9.250 9.293 102,757 -0.11(-1.13%)
Nov 25, 2009 9.634 9.812 9.399 9.399 100,419 -0.26(-2.72%)
Nov 24, 2009 10.00 10.00 9.513 9.662 103,212 -0.36(-3.62%)
Nov 23, 2009 9.705 10.42 9.421 10.03 226,186 +0.55(+5.86%)
Nov 20, 2009 9.670 9.805 9.364 9.470 113,643 -0.26(-2.63%)
Nov 19, 2009 9.989 10.01 9.463 9.726 201,982 -0.42(-4.13%)
Nov 18, 2009 10.07 10.17 9.954 10.15 114,114 -0.02(-0.21%)
Nov 17, 2009 9.982 10.24 9.790 10.17 220,891 +0.06(+0.56%)
Nov 16, 2009 9.364 10.13 9.308 10.11 538,138 +0.90(+9.72%)
Nov 13, 2009 9.087 9.350 8.895 9.215 166,293 +0.23(+2.61%)
Nov 12, 2009 9.236 9.378 8.816 8.980 206,390 -0.24(-2.62%)
Nov 11, 2009 8.959 9.243 8.717 9.222 209,126 +0.48(+5.45%)
Nov 10, 2009 8.759 8.959 8.590 8.745 274,440 -0.01(-0.16%)
Nov 09, 2009 8.368 9.065 8.368 8.759 477,528 +0.50(+6.12%)
Nov 06, 2009 7.153 8.354 7.039 8.255 294,043 +1.19(+16.80%)
Nov 05, 2009 6.648 7.103 6.634 7.067 95,526 +0.48(+7.34%)
Nov 04, 2009 6.826 6.960 6.577 6.584 124,317 -0.05(-0.75%)
Nov 03, 2009 6.534 6.783 6.437 6.634 121,739 +0.02(+0.32%)
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.