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 (%)
Apr 30, 2008 9.365 9.415 9.089 9.195 148,120 -0.13(-1.37%)
Apr 29, 2008 9.408 9.571 9.273 9.323 99,418 -0.13(-1.35%)
Apr 28, 2008 9.500 9.535 9.344 9.450 102,404 +0.06(+0.60%)
Apr 25, 2008 9.429 9.571 9.231 9.394 95,675 -0.06(-0.60%)
Apr 24, 2008 9.287 9.472 9.138 9.450 127,479 +0.14(+1.52%)
Apr 23, 2008 8.975 9.351 8.975 9.308 119,539 +0.37(+4.12%)
Apr 22, 2008 9.039 9.188 8.848 8.940 147,356 -0.19(-2.10%)
Apr 21, 2008 9.124 9.280 8.997 9.131 101,861 -0.14(-1.53%)
Apr 18, 2008 9.046 9.308 8.933 9.273 183,899 +0.41(+4.64%)
Apr 17, 2008 9.294 9.316 8.798 8.862 321,981 -0.45(-4.80%)
Apr 16, 2008 9.238 9.365 9.124 9.308 107,320 +0.28(+3.14%)
Apr 15, 2008 9.046 9.131 8.968 9.025 86,188 +0.06(+0.63%)
Apr 14, 2008 9.167 9.464 8.883 8.968 138,222 -0.26(-2.77%)
Apr 11, 2008 9.386 9.564 9.131 9.223 155,684 -0.27(-2.84%)
Apr 10, 2008 9.464 9.599 9.308 9.493 95,069 +0.04(+0.45%)
Apr 09, 2008 9.620 9.663 9.437 9.450 184,132 -0.17(-1.77%)
Apr 08, 2008 9.684 9.844 9.585 9.620 95,831 -0.06(-0.59%)
Apr 07, 2008 9.677 9.961 9.677 9.677 114,516 +0.04(+0.37%)
Apr 04, 2008 9.854 9.996 9.642 9.642 135,137 -0.21(-2.16%)
Apr 03, 2008 9.961 10.15 9.826 9.854 80,360 -0.30(-2.93%)
Apr 02, 2008 10.12 10.21 9.996 10.15 77,804 +0.14(+1.42%)
Apr 01, 2008 9.939 10.07 9.840 10.01 106,442 +0.41(+4.28%)
Mar 31, 2008 9.741 10.22 9.571 9.599 105,026 -0.23(-2.31%)
Mar 28, 2008 10.49 10.49 9.812 9.826 66,692 -0.26(-2.53%)
Mar 27, 2008 10.27 10.56 10.03 10.08 77,101 -0.23(-2.27%)
Mar 26, 2008 10.60 10.63 10.24 10.32 58,362 -0.31(-2.93%)
Mar 25, 2008 10.39 10.63 10.23 10.63 107,018 +0.26(+2.53%)
Mar 24, 2008 10.10 10.60 10.10 10.36 202,694 +0.40(+4.06%)
Mar 21, 2008 9.564 9.961 9.025 9.961 482,271 +0.00(+0.00%)
Mar 20, 2008 9.564 9.961 9.025 9.961 482,271 +0.84(+9.17%)
Mar 19, 2008 9.443 9.691 9.096 9.124 234,280 -0.26(-2.79%)
Mar 18, 2008 9.535 9.698 9.245 9.386 281,655 +0.46(+5.16%)
Mar 17, 2008 9.464 9.748 8.727 8.926 456,940 -1.01(-10.14%)
Mar 14, 2008 10.31 10.37 9.755 9.932 199,310 -0.35(-3.45%)
Mar 13, 2008 10.13 10.35 9.805 10.29 521,264 +0.26(+2.54%)
Mar 12, 2008 9.911 10.46 9.713 10.03 246,811 +0.33(+3.36%)
Mar 11, 2008 9.316 9.734 8.883 9.705 571,646 +0.25(+2.62%)
Mar 10, 2008 10.13 10.53 9.314 9.457 313,025 -1.06(-10.11%)
Mar 07, 2008 10.63 10.84 10.10 10.52 262,623 -0.22(-2.05%)
Mar 06, 2008 11.59 11.63 10.67 10.74 361,786 -0.89(-7.68%)
Mar 05, 2008 11.80 11.87 11.49 11.63 183,321 -0.09(-0.73%)
Mar 04, 2008 11.82 12.00 11.49 11.72 242,804 -0.29(-2.42%)
Mar 03, 2008 11.90 12.08 11.76 12.01 130,105 +0.06(+0.53%)
Feb 29, 2008 12.00 12.09 11.90 11.95 133,724 -0.08(-0.65%)
Feb 28, 2008 12.16 12.19 12.02 12.02 74,122 -0.06(-0.53%)
Feb 27, 2008 12.02 12.22 12.02 12.09 155,724 -0.01(-0.12%)
Feb 26, 2008 12.12 12.22 11.91 12.10 97,986 -0.07(-0.58%)
Feb 25, 2008 12.16 12.22 11.97 12.17 122,116 +0.10(+0.82%)
Feb 22, 2008 12.12 12.22 11.85 12.07 126,717 +0.08(+0.65%)
Feb 21, 2008 12.14 12.30 11.89 12.00 170,930 -0.13(-1.05%)
Feb 20, 2008 11.84 12.30 11.84 12.12 157,072 +0.06(+0.53%)
Feb 19, 2008 12.41 12.41 12.02 12.06 122,563 -0.27(-2.19%)
Feb 18, 2008 12.05 12.33 11.94 12.33 189,471 +0.00(+0.00%)
Feb 15, 2008 12.05 12.33 11.94 12.33 189,471 +0.28(+2.35%)
Feb 14, 2008 12.09 12.17 11.87 12.04 396,184 -0.05(-0.41%)
Feb 13, 2008 12.10 12.36 11.92 12.09 90,294 +0.05(+0.41%)
Feb 12, 2008 12.05 12.24 11.77 12.04 399,607 +0.01(+0.06%)
Feb 11, 2008 12.33 12.33 11.77 12.04 245,343 -0.33(-2.69%)
Feb 08, 2008 11.77 12.51 11.72 12.37 225,911 +0.53(+4.49%)
Feb 07, 2008 11.91 12.26 11.64 11.84 347,978 -0.24(-1.99%)
Feb 06, 2008 12.14 12.41 11.90 12.08 148,261 +0.01(+0.06%)
Feb 05, 2008 12.23 12.68 12.05 12.07 190,559 -0.21(-1.67%)
Feb 04, 2008 12.55 12.73 12.19 12.28 151,223 -0.11(-0.86%)
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.