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 )

2.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 9.759 10.20 9.686 9.970 606,696 +0.32(+3.35%)
May 29, 2008 9.832 10.07 9.442 9.647 531,395 -0.24(-2.40%)
May 28, 2008 8.584 9.957 8.554 9.884 634,839 +1.31(+15.24%)
May 27, 2008 8.386 8.584 8.386 8.577 249,695 +0.19(+2.28%)
May 26, 2008 8.313 8.524 8.313 8.386 189,576 +0.00(+0.00%)
May 23, 2008 8.313 8.524 8.313 8.386 189,576 +0.06(+0.71%)
May 22, 2008 8.372 8.471 8.293 8.326 277,046 -0.03(-0.32%)
May 21, 2008 8.412 8.465 8.273 8.352 513,688 -0.04(-0.47%)
May 20, 2008 8.319 8.485 8.319 8.392 284,114 +0.04(+0.47%)
May 19, 2008 8.419 8.504 8.287 8.352 205,349 -0.07(-0.78%)
May 16, 2008 8.537 8.615 8.326 8.419 208,060 -0.08(-0.93%)
May 15, 2008 8.465 8.584 8.458 8.498 189,970 +0.11(+1.26%)
May 14, 2008 8.452 8.630 8.372 8.392 136,399 -0.06(-0.70%)
May 13, 2008 8.524 8.636 8.419 8.452 77,217 -0.06(-0.70%)
May 12, 2008 8.465 8.742 8.465 8.511 129,123 +0.07(+0.86%)
May 09, 2008 8.584 8.716 8.300 8.438 347,711 -0.56(-6.24%)
May 08, 2008 8.775 9.158 8.775 9.000 171,348 +0.28(+3.18%)
May 07, 2008 9.244 9.409 8.716 8.722 170,896 -0.48(-5.17%)
May 06, 2008 9.033 9.409 9.026 9.198 188,447 +0.26(+2.88%)
May 05, 2008 8.907 9.145 8.795 8.940 156,012 +0.12(+1.35%)
May 02, 2008 9.079 9.244 8.808 8.821 164,878 -0.26(-2.84%)
May 01, 2008 8.544 9.079 8.527 9.079 204,104 +0.52(+6.01%)
Apr 30, 2008 8.722 8.768 8.465 8.564 159,038 -0.12(-1.37%)
Apr 29, 2008 8.762 8.914 8.636 8.683 106,746 -0.12(-1.35%)
Apr 28, 2008 8.848 8.881 8.702 8.801 109,952 +0.05(+0.60%)
Apr 25, 2008 8.782 8.914 8.597 8.749 102,728 -0.05(-0.60%)
Apr 24, 2008 8.650 8.821 8.511 8.801 136,876 +0.13(+1.52%)
Apr 23, 2008 8.359 8.709 8.359 8.669 128,351 +0.34(+4.12%)
Apr 22, 2008 8.419 8.557 8.240 8.326 158,218 -0.18(-2.10%)
Apr 21, 2008 8.498 8.643 8.379 8.504 109,369 -0.13(-1.53%)
Apr 18, 2008 8.425 8.669 8.319 8.636 197,455 +0.38(+4.64%)
Apr 17, 2008 8.656 8.676 8.194 8.253 345,714 -0.42(-4.80%)
Apr 16, 2008 8.603 8.722 8.498 8.669 115,230 +0.26(+3.14%)
Apr 15, 2008 8.425 8.504 8.352 8.405 92,541 +0.05(+0.63%)
Apr 14, 2008 8.537 8.815 8.273 8.352 148,410 -0.24(-2.77%)
Apr 11, 2008 8.742 8.907 8.504 8.590 167,160 -0.25(-2.84%)
Apr 10, 2008 8.815 8.940 8.669 8.841 102,077 +0.04(+0.45%)
Apr 09, 2008 8.960 9.000 8.789 8.801 197,705 -0.16(-1.77%)
Apr 08, 2008 9.019 9.168 8.927 8.960 102,894 -0.05(-0.59%)
Apr 07, 2008 9.013 9.277 9.013 9.013 122,957 +0.03(+0.37%)
Apr 04, 2008 9.178 9.310 8.980 8.980 145,098 -0.20(-2.16%)
Apr 03, 2008 9.277 9.455 9.151 9.178 86,283 -0.28(-2.93%)
Apr 02, 2008 9.422 9.511 9.310 9.455 83,539 +0.13(+1.42%)
Apr 01, 2008 9.257 9.383 9.165 9.323 114,288 +0.38(+4.28%)
Mar 31, 2008 9.072 9.521 8.914 8.940 112,768 -0.21(-2.31%)
Mar 28, 2008 9.765 9.765 9.138 9.151 71,608 -0.24(-2.53%)
Mar 27, 2008 9.561 9.838 9.343 9.389 82,785 -0.22(-2.27%)
Mar 26, 2008 9.871 9.904 9.541 9.607 62,664 -0.29(-2.94%)
Mar 25, 2008 9.673 9.904 9.528 9.898 114,906 +0.24(+2.53%)
Mar 24, 2008 9.409 9.871 9.409 9.653 217,634 +0.38(+4.06%)
Mar 21, 2008 8.907 9.277 8.405 9.277 517,820 +0.00(+0.00%)
Mar 20, 2008 8.907 9.277 8.405 9.277 517,820 +0.78(+9.17%)
Mar 19, 2008 8.795 9.026 8.471 8.498 251,549 -0.24(-2.79%)
Mar 18, 2008 8.881 9.033 8.610 8.742 302,416 +0.43(+5.16%)
Mar 17, 2008 8.815 9.079 8.128 8.313 490,622 -0.94(-10.14%)
Mar 14, 2008 9.600 9.660 9.085 9.250 214,001 -0.33(-3.45%)
Mar 13, 2008 9.435 9.640 9.132 9.581 559,687 +0.24(+2.54%)
Mar 12, 2008 9.231 9.746 9.046 9.343 265,004 +0.30(+3.36%)
Mar 11, 2008 8.676 9.066 8.273 9.039 613,783 +0.23(+2.62%)
Mar 10, 2008 9.435 9.812 8.675 8.808 336,099 -0.99(-10.11%)
Mar 07, 2008 9.904 10.10 9.409 9.798 281,982 -0.20(-2.05%)
Mar 06, 2008 10.80 10.83 9.937 10.00 388,454 -0.83(-7.68%)
Mar 05, 2008 10.99 11.06 10.70 10.84 196,834 -0.08(-0.73%)
Mar 04, 2008 11.01 11.17 10.70 10.91 260,701 -0.27(-2.42%)
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.