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 (%)
Oct 31, 2008 5.161 5.246 4.913 5.111 164,548 -0.01(-0.14%)
Oct 30, 2008 4.892 5.140 4.878 5.119 89,064 +0.22(+4.49%)
Oct 29, 2008 5.260 5.260 4.814 4.899 122,318 -0.28(-5.34%)
Oct 28, 2008 5.133 5.239 4.814 5.175 203,682 +0.25(+5.04%)
Oct 27, 2008 5.147 5.282 4.906 4.927 184,945 -0.40(-7.58%)
Oct 24, 2008 4.998 5.523 4.608 5.331 133,200 -0.05(-0.92%)
Oct 23, 2008 6.111 6.118 5.317 5.381 153,264 -0.71(-11.64%)
Oct 22, 2008 5.785 6.310 5.672 6.090 344,606 +0.06(+0.94%)
Oct 21, 2008 6.147 6.522 5.735 6.033 199,441 -0.26(-4.17%)
Oct 20, 2008 5.657 6.310 5.253 6.295 284,593 +0.79(+14.43%)
Oct 17, 2008 5.289 6.336 4.970 5.501 212,134 -0.13(-2.39%)
Oct 16, 2008 4.899 5.714 4.275 5.636 231,030 +0.85(+17.78%)
Oct 15, 2008 4.750 4.906 4.729 4.785 97,408 +0.00(+0.00%)
Oct 14, 2008 5.317 5.431 4.644 4.785 187,800 -0.33(-6.38%)
Oct 13, 2008 4.686 5.111 4.367 5.111 248,669 +0.99(+24.10%)
Oct 10, 2008 3.176 4.119 2.729 4.119 413,817 +0.82(+24.68%)
Oct 09, 2008 4.473 4.523 3.297 3.304 237,440 -1.16(-25.91%)
Oct 08, 2008 4.566 4.814 4.239 4.459 224,982 -0.22(-4.70%)
Oct 07, 2008 4.743 5.537 4.551 4.679 142,686 -0.40(-7.95%)
Oct 06, 2008 5.664 5.672 4.913 5.083 196,764 -0.66(-11.48%)
Oct 03, 2008 6.232 6.388 5.742 5.742 149,141 -0.31(-5.15%)
Oct 02, 2008 6.381 6.629 6.026 6.054 152,360 -0.32(-5.01%)
Oct 01, 2008 7.089 7.089 6.040 6.373 158,264 -0.75(-10.55%)
Sep 30, 2008 5.849 7.125 5.849 7.125 136,299 +1.28(+21.82%)
Sep 29, 2008 6.650 7.678 5.317 5.849 132,441 -1.15(-16.41%)
Sep 26, 2008 6.806 7.089 6.700 6.997 65,148 -0.13(-1.79%)
Sep 25, 2008 6.778 7.416 6.671 7.125 142,005 +0.35(+5.13%)
Sep 24, 2008 6.593 6.841 6.253 6.778 136,583 +0.18(+2.80%)
Sep 23, 2008 6.508 6.969 6.248 6.593 156,438 +0.01(+0.22%)
Sep 22, 2008 7.416 7.486 6.572 6.579 220,764 -1.01(-13.27%)
Sep 19, 2008 6.990 7.798 6.423 7.586 564,338 +1.66(+27.99%)
Sep 18, 2008 5.679 6.026 4.941 5.927 824,296 +0.26(+4.63%)
Sep 17, 2008 5.806 5.984 5.650 5.664 329,647 -0.23(-3.97%)
Sep 16, 2008 5.898 6.203 5.714 5.898 565,490 -0.18(-2.92%)
Sep 15, 2008 6.565 6.593 6.069 6.076 331,537 -0.79(-11.56%)
Sep 12, 2008 6.785 6.870 6.508 6.870 261,399 +0.01(+0.21%)
Sep 11, 2008 7.231 7.430 5.955 6.856 574,883 -0.60(-7.99%)
Sep 10, 2008 8.323 8.479 7.260 7.451 455,974 -0.69(-8.45%)
Sep 09, 2008 9.195 9.273 8.139 8.139 230,525 -1.19(-12.77%)
Sep 08, 2008 9.464 9.514 8.862 9.330 113,169 -0.03(-0.30%)
Sep 05, 2008 9.280 9.358 8.869 9.358 150,783 -0.03(-0.30%)
Sep 04, 2008 9.720 9.720 9.195 9.386 113,626 -0.49(-4.95%)
Sep 03, 2008 9.776 9.996 9.642 9.876 67,501 +0.02(+0.22%)
Sep 02, 2008 10.19 10.28 9.748 9.854 90,514 -0.18(-1.77%)
Aug 29, 2008 10.27 10.27 9.968 10.03 57,921 -0.16(-1.60%)
Aug 28, 2008 9.918 10.20 9.918 10.19 80,279 +0.21(+2.13%)
Aug 27, 2008 9.989 10.03 9.826 9.982 62,406 +0.01(+0.07%)
Aug 26, 2008 9.585 10.25 9.577 9.975 178,857 +0.36(+3.76%)
Aug 25, 2008 9.876 9.918 9.571 9.613 92,224 -0.37(-3.69%)
Aug 22, 2008 9.592 9.989 9.592 9.982 139,463 +0.26(+2.62%)
Aug 21, 2008 9.450 9.783 9.365 9.727 153,580 +0.17(+1.78%)
Aug 20, 2008 9.152 9.585 9.103 9.557 179,755 +0.40(+4.33%)
Aug 19, 2008 9.365 9.457 9.053 9.160 101,903 -0.29(-3.08%)
Aug 18, 2008 9.110 9.599 9.075 9.450 304,690 +0.36(+3.98%)
Aug 15, 2008 9.408 9.514 9.075 9.089 137,776 -0.16(-1.69%)
Aug 14, 2008 9.167 9.358 9.167 9.245 61,539 +0.04(+0.46%)
Aug 13, 2008 9.280 9.358 9.011 9.202 173,545 -0.15(-1.59%)
Aug 12, 2008 9.358 9.394 9.167 9.351 105,720 -0.04(-0.38%)
Aug 11, 2008 9.230 9.479 9.089 9.386 194,718 +0.13(+1.38%)
Aug 08, 2008 9.117 9.457 9.117 9.259 267,597 +0.08(+0.85%)
Aug 07, 2008 9.230 9.443 9.082 9.181 274,825 -0.18(-1.89%)
Aug 06, 2008 9.762 9.783 9.266 9.358 260,728 -0.47(-4.76%)
Aug 05, 2008 10.21 10.21 9.677 9.826 167,472 -0.24(-2.39%)
Aug 04, 2008 11.14 11.14 9.996 10.07 120,800 -0.55(-5.21%)
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.