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 )

2.640 -0.030 (-1.12%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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 (%)
Oct 30, 2009 7.401 7.586 6.954 7.103 204,310 -0.36(-4.86%)
Oct 29, 2009 7.231 7.601 7.231 7.465 178,438 +0.20(+2.74%)
Oct 28, 2009 7.750 7.821 7.210 7.266 253,496 -0.48(-6.24%)
Oct 27, 2009 7.842 7.906 7.430 7.750 191,098 -0.16(-2.07%)
Oct 26, 2009 8.432 8.688 7.835 7.913 244,724 -0.53(-6.31%)
Oct 23, 2009 8.653 9.087 8.304 8.447 131,218 -0.50(-5.56%)
Oct 22, 2009 8.887 9.030 8.710 8.944 76,925 +0.05(+0.56%)
Oct 21, 2009 9.108 9.350 8.880 8.895 139,163 -0.32(-3.47%)
Oct 20, 2009 9.143 9.350 9.079 9.215 104,596 -0.09(-0.92%)
Oct 19, 2009 9.072 9.314 8.887 9.300 124,913 +0.31(+3.40%)
Oct 16, 2009 9.200 9.200 8.923 8.994 72,980 -0.34(-3.66%)
Oct 15, 2009 9.044 9.350 8.887 9.335 105,627 +0.23(+2.50%)
Oct 14, 2009 8.873 9.283 8.757 9.108 133,920 +0.43(+5.00%)
Oct 13, 2009 9.321 9.321 8.304 8.674 207,255 -0.59(-6.37%)
Oct 12, 2009 9.243 9.485 9.108 9.264 178,366 +0.16(+1.72%)
Oct 09, 2009 9.030 9.108 8.923 9.108 86,087 +0.11(+1.26%)
Oct 08, 2009 8.809 9.200 8.781 8.994 151,003 +0.24(+2.76%)
Oct 07, 2009 8.731 8.873 8.617 8.752 67,118 -0.10(-1.12%)
Oct 06, 2009 8.610 8.859 8.532 8.852 165,927 +0.41(+4.89%)
Oct 05, 2009 8.269 8.532 8.219 8.440 86,771 +0.26(+3.13%)
Oct 02, 2009 8.226 8.411 8.134 8.184 129,324 -0.25(-2.95%)
Oct 01, 2009 8.745 8.745 8.226 8.432 143,667 -0.33(-3.81%)
Sep 30, 2009 8.724 9.030 8.461 8.767 215,151 +0.16(+1.82%)
Sep 29, 2009 8.816 8.848 8.571 8.610 84,128 -0.25(-2.81%)
Sep 28, 2009 8.425 8.944 8.176 8.859 173,010 +0.48(+5.77%)
Sep 25, 2009 8.475 8.636 8.219 8.376 169,164 -0.19(-2.24%)
Sep 24, 2009 8.959 9.174 8.354 8.568 213,871 -0.36(-3.98%)
Sep 23, 2009 8.987 9.563 8.902 8.923 327,430 -0.10(-1.10%)
Sep 22, 2009 9.058 9.143 8.953 9.023 74,246 +0.04(+0.48%)
Sep 21, 2009 9.058 9.136 8.887 8.980 69,624 -0.24(-2.62%)
Sep 18, 2009 9.236 9.357 8.994 9.222 137,654 +0.09(+1.01%)
Sep 17, 2009 9.421 9.584 9.087 9.129 123,748 -0.31(-3.31%)
Sep 16, 2009 9.115 9.534 9.065 9.442 172,580 +0.33(+3.59%)
Sep 15, 2009 9.101 9.314 8.895 9.115 117,274 -0.02(-0.23%)
Sep 14, 2009 9.008 9.206 8.887 9.136 144,909 -0.06(-0.70%)
Sep 11, 2009 9.264 9.527 9.094 9.200 234,285 -0.60(-6.10%)
Sep 10, 2009 9.172 9.812 8.924 9.798 426,186 +0.65(+7.15%)
Sep 09, 2009 9.435 9.439 8.951 9.143 194,904 -0.26(-2.80%)
Sep 08, 2009 8.887 9.435 8.818 9.406 302,626 +0.63(+7.13%)
Sep 04, 2009 8.525 8.873 8.324 8.781 266,094 +0.26(+3.09%)
Sep 03, 2009 7.743 8.745 7.480 8.518 383,286 +0.85(+11.13%)
Sep 02, 2009 7.473 7.778 7.394 7.665 121,218 +0.13(+1.70%)
Sep 01, 2009 7.771 8.546 7.537 7.537 149,398 -0.34(-4.33%)
Aug 31, 2009 8.184 8.276 7.266 7.878 380,526 -0.43(-5.22%)
Aug 28, 2009 8.639 8.639 8.283 8.312 91,940 -0.23(-2.75%)
Aug 27, 2009 8.532 8.603 8.176 8.546 245,562 +0.04(+0.42%)
Aug 26, 2009 8.475 8.617 8.397 8.511 80,947 -0.02(-0.25%)
Aug 25, 2009 8.532 8.732 8.390 8.532 78,233 +0.08(+0.93%)
Aug 24, 2009 8.617 8.774 8.411 8.454 104,511 -0.12(-1.41%)
Aug 21, 2009 8.532 8.759 8.397 8.575 193,363 +0.07(+0.84%)
Aug 20, 2009 8.333 8.532 8.333 8.504 102,923 +0.13(+1.53%)
Aug 19, 2009 8.532 8.660 8.285 8.376 122,471 -0.31(-3.60%)
Aug 18, 2009 8.440 8.916 8.404 8.688 155,133 +0.30(+3.56%)
Aug 17, 2009 8.951 8.951 8.248 8.390 294,614 -0.82(-8.95%)
Aug 14, 2009 9.634 9.634 9.079 9.215 152,805 -0.29(-3.07%)
Aug 13, 2009 9.641 9.711 9.252 9.506 132,256 +0.00(+0.00%)
Aug 12, 2009 9.357 9.734 9.243 9.506 173,484 +0.18(+1.91%)
Aug 11, 2009 9.826 9.854 9.314 9.328 296,356 -0.32(-3.32%)
Aug 10, 2009 9.741 10.31 9.598 9.648 353,384 -0.06(-0.66%)
Aug 07, 2009 9.136 9.883 8.902 9.712 509,821 +0.91(+10.34%)
Aug 06, 2009 8.916 9.027 8.432 8.802 272,087 -0.06(-0.72%)
Aug 05, 2009 8.902 9.328 8.695 8.866 141,978 -0.09(-0.95%)
Aug 04, 2009 8.603 9.051 8.390 8.951 224,445 +0.28(+3.28%)
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.