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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2008 3.247 3.552 3.247 3.552 67,997 +0.19(+5.70%)
Nov 26, 2008 2.623 3.431 2.623 3.360 199,930 +0.67(+24.74%)
Nov 25, 2008 2.914 2.949 2.517 2.694 98,364 -0.16(-5.47%)
Nov 24, 2008 2.432 3.091 2.432 2.850 182,884 +0.54(+23.31%)
Nov 21, 2008 2.162 2.332 2.091 2.311 211,029 +0.24(+11.64%)
Nov 20, 2008 2.339 2.410 2.056 2.070 151,338 -0.33(-13.86%)
Nov 19, 2008 2.729 2.779 2.382 2.403 98,066 -0.33(-11.95%)
Nov 18, 2008 2.736 3.020 2.616 2.729 85,718 +0.06(+2.39%)
Nov 17, 2008 2.942 3.226 2.659 2.666 54,744 -0.33(-10.90%)
Nov 14, 2008 3.268 3.355 2.914 2.992 93,639 -0.24(-7.46%)
Nov 13, 2008 2.666 3.282 2.503 3.233 234,458 +0.52(+19.37%)
Nov 12, 2008 3.048 3.056 2.694 2.708 276,589 -0.38(-12.39%)
Nov 11, 2008 3.240 3.495 3.013 3.091 209,054 -0.19(-5.83%)
Nov 10, 2008 4.112 4.247 3.233 3.282 253,131 -0.70(-17.62%)
Nov 07, 2008 4.410 4.743 3.594 3.984 372,244 -0.38(-8.62%)
Nov 06, 2008 4.452 4.700 4.268 4.360 83,831 -0.14(-3.15%)
Nov 05, 2008 5.005 5.310 4.445 4.502 152,201 -0.61(-11.93%)
Nov 04, 2008 5.246 5.345 5.090 5.111 291,434 +0.04(+0.70%)
Nov 03, 2008 5.119 5.140 4.934 5.076 81,853 -0.04(-0.69%)
Oct 31, 2008 5.161 5.246 4.913 5.111 164,551 -0.01(-0.14%)
Oct 30, 2008 4.892 5.140 4.877 5.119 89,066 +0.22(+4.49%)
Oct 29, 2008 5.260 5.260 4.814 4.899 122,320 -0.28(-5.34%)
Oct 28, 2008 5.133 5.239 4.814 5.175 203,685 +0.25(+5.04%)
Oct 27, 2008 5.147 5.282 4.906 4.927 184,947 -0.40(-7.58%)
Oct 24, 2008 4.998 5.523 4.608 5.331 133,202 -0.05(-0.92%)
Oct 23, 2008 6.111 6.118 5.317 5.381 153,266 -0.71(-11.64%)
Oct 22, 2008 5.785 6.310 5.671 6.090 344,611 +0.06(+0.94%)
Oct 21, 2008 6.146 6.522 5.735 6.033 199,444 -0.26(-4.17%)
Oct 20, 2008 5.657 6.310 5.253 6.295 284,597 +0.79(+14.43%)
Oct 17, 2008 5.289 6.336 4.970 5.501 212,137 -0.13(-2.39%)
Oct 16, 2008 4.899 5.714 4.275 5.636 231,033 +0.85(+17.78%)
Oct 15, 2008 4.750 4.906 4.729 4.785 97,409 +0.00(+0.00%)
Oct 14, 2008 5.317 5.430 4.644 4.785 187,802 -0.33(-6.38%)
Oct 13, 2008 4.686 5.111 4.367 5.111 248,673 +0.99(+24.10%)
Oct 10, 2008 3.176 4.119 2.729 4.119 413,823 +0.82(+24.68%)
Oct 09, 2008 4.473 4.523 3.297 3.304 237,443 -1.16(-25.91%)
Oct 08, 2008 4.566 4.814 4.239 4.459 224,985 -0.22(-4.70%)
Oct 07, 2008 4.743 5.537 4.551 4.679 142,688 -0.40(-7.95%)
Oct 06, 2008 5.664 5.671 4.913 5.083 196,767 -0.66(-11.48%)
Oct 03, 2008 6.232 6.388 5.742 5.742 149,143 -0.31(-5.15%)
Oct 02, 2008 6.380 6.629 6.026 6.054 152,362 -0.32(-5.01%)
Oct 01, 2008 7.089 7.089 6.040 6.373 158,267 -0.75(-10.55%)
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%)
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.