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 UNCHANGED
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 (%)
Aug 31, 2009 8.160 8.252 7.245 7.855 381,627 -0.43(-5.22%)
Aug 28, 2009 8.614 8.614 8.259 8.288 92,206 -0.23(-2.75%)
Aug 27, 2009 8.507 8.578 8.153 8.522 246,272 +0.04(+0.42%)
Aug 26, 2009 8.451 8.592 8.373 8.486 81,181 -0.02(-0.25%)
Aug 25, 2009 8.507 8.707 8.366 8.507 78,460 +0.08(+0.93%)
Aug 24, 2009 8.592 8.748 8.387 8.429 104,813 -0.12(-1.41%)
Aug 21, 2009 8.507 8.734 8.373 8.550 193,923 +0.07(+0.84%)
Aug 20, 2009 8.309 8.507 8.309 8.479 103,220 +0.13(+1.53%)
Aug 19, 2009 8.507 8.635 8.261 8.351 122,826 -0.31(-3.60%)
Aug 18, 2009 8.415 8.890 8.380 8.663 155,581 +0.30(+3.56%)
Aug 17, 2009 8.926 8.926 8.224 8.366 295,467 -0.82(-8.95%)
Aug 14, 2009 9.606 9.606 9.053 9.188 153,247 -0.29(-3.07%)
Aug 13, 2009 9.613 9.683 9.225 9.479 132,639 +0.00(+0.00%)
Aug 12, 2009 9.330 9.705 9.216 9.479 173,986 +0.18(+1.91%)
Aug 11, 2009 9.798 9.826 9.287 9.301 297,213 -0.32(-3.32%)
Aug 10, 2009 9.713 10.28 9.571 9.620 354,406 -0.06(-0.66%)
Aug 07, 2009 9.110 9.854 8.876 9.684 511,296 +0.91(+10.34%)
Aug 06, 2009 8.890 9.001 8.408 8.777 272,874 -0.06(-0.72%)
Aug 05, 2009 8.876 9.301 8.670 8.841 142,389 -0.09(-0.95%)
Aug 04, 2009 8.578 9.025 8.366 8.926 225,094 +0.28(+3.28%)
Aug 03, 2009 9.082 9.089 8.607 8.642 276,482 -0.18(-2.01%)
Jul 31, 2009 9.075 9.082 8.784 8.819 171,894 -0.27(-2.96%)
Jul 30, 2009 8.791 9.287 8.791 9.089 163,166 +0.30(+3.47%)
Jul 29, 2009 8.897 8.954 8.550 8.784 111,237 -0.21(-2.36%)
Jul 28, 2009 9.025 9.039 8.685 8.997 167,008 +0.13(+1.52%)
Jul 27, 2009 8.734 8.933 8.507 8.862 297,766 +0.17(+1.96%)
Jul 24, 2009 8.358 9.018 8.032 8.692 441,121 +0.26(+3.11%)
Jul 23, 2009 8.032 8.685 7.790 8.429 318,322 +0.45(+5.60%)
Jul 22, 2009 7.699 8.451 7.515 7.983 301,010 +0.06(+0.72%)
Jul 21, 2009 8.330 8.571 7.621 7.926 378,570 -0.19(-2.36%)
Jul 20, 2009 8.904 9.004 7.869 8.117 852,305 -0.39(-4.58%)
Jul 17, 2009 6.260 8.649 5.991 8.507 1,713,124 +2.26(+36.21%)
Jul 16, 2009 6.338 6.338 6.076 6.246 123,401 -0.03(-0.45%)
Jul 15, 2009 5.955 6.274 5.859 6.274 193,027 +0.44(+7.53%)
Jul 14, 2009 5.820 6.019 5.629 5.835 81,471 +0.03(+0.49%)
Jul 13, 2009 5.650 5.813 5.601 5.806 92,466 +0.17(+3.02%)
Jul 10, 2009 5.473 5.657 5.438 5.636 95,594 +0.16(+2.98%)
Jul 09, 2009 5.672 5.778 5.459 5.473 111,665 -0.07(-1.28%)
Jul 08, 2009 5.700 5.792 5.494 5.544 131,753 -0.15(-2.62%)
Jul 07, 2009 6.019 6.019 5.657 5.693 125,369 -0.34(-5.64%)
Jul 06, 2009 6.026 6.069 5.636 6.033 157,838 -0.10(-1.62%)
Jul 02, 2009 6.572 6.650 6.090 6.132 158,181 -0.60(-8.85%)
Jul 01, 2009 6.735 7.061 6.580 6.728 193,246 +0.16(+2.48%)
Jun 30, 2009 6.451 6.728 6.381 6.565 286,645 +0.10(+1.54%)
Jun 29, 2009 6.728 6.796 6.416 6.466 236,792 -0.33(-4.90%)
Jun 26, 2009 6.239 6.898 6.125 6.799 675,469 +0.60(+9.60%)
Jun 25, 2009 5.905 6.216 5.636 6.203 308,511 +0.54(+9.51%)
Jun 24, 2009 5.601 5.920 5.565 5.664 109,998 +0.06(+1.14%)
Jun 23, 2009 5.565 5.785 5.459 5.601 142,157 +0.09(+1.54%)
Jun 22, 2009 5.984 5.984 5.494 5.516 188,908 -0.40(-6.83%)
Jun 19, 2009 5.998 6.196 5.785 5.920 258,960 +0.02(+0.36%)
Jun 18, 2009 6.040 6.097 5.778 5.898 137,701 -0.17(-2.80%)
Jun 17, 2009 5.735 6.338 5.608 6.069 521,019 +0.35(+6.20%)
Jun 16, 2009 5.856 6.012 5.672 5.714 442,666 -0.04(-0.74%)
Jun 15, 2009 6.203 6.203 5.693 5.757 361,020 -0.49(-7.83%)
Jun 12, 2009 6.785 6.863 6.132 6.246 667,037 -0.62(-9.08%)
Jun 11, 2009 7.132 7.153 6.806 6.870 315,649 -0.04(-0.62%)
Jun 10, 2009 7.019 7.260 6.735 6.912 347,265 -0.04(-0.51%)
Jun 09, 2009 7.345 7.416 6.912 6.948 173,837 -0.11(-1.61%)
Jun 08, 2009 7.338 7.472 7.019 7.061 350,897 -0.45(-6.04%)
Jun 05, 2009 7.720 7.720 6.848 7.515 452,961 +0.28(+3.92%)
Jun 04, 2009 6.501 7.231 6.444 7.231 716,113 +0.82(+12.83%)
Jun 03, 2009 6.161 6.522 6.026 6.409 423,674 +0.33(+5.36%)
Jun 02, 2009 6.451 6.806 6.033 6.083 647,408 -0.30(-4.67%)
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.