Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.580 +0.050 (+1.98%)
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 (%)
Dec 31, 2009 8.589 8.513 8.513 8.513 86,766 -0.10(-1.12%)
Dec 30, 2009 8.630 8.754 8.416 8.609 108,684 -0.03(-0.32%)
Dec 29, 2009 8.803 8.934 8.637 8.637 60,737 -0.15(-1.73%)
Dec 28, 2009 8.886 8.886 8.678 8.789 102,483 -0.08(-0.86%)
Dec 24, 2009 8.983 8.997 8.782 8.865 44,039 -0.18(-1.99%)
Dec 23, 2009 9.114 9.301 8.907 9.045 44,217 +0.03(+0.31%)
Dec 22, 2009 8.789 9.093 8.789 9.017 115,427 +0.13(+1.48%)
Dec 21, 2009 9.093 9.335 8.782 8.886 130,140 -0.17(-1.91%)
Dec 18, 2009 8.886 9.100 8.727 9.059 319,500 +0.30(+3.48%)
Dec 17, 2009 9.080 9.211 8.752 8.755 148,710 -0.39(-4.24%)
Dec 16, 2009 9.280 9.280 9.032 9.142 89,246 +0.01(+0.08%)
Dec 15, 2009 9.259 9.315 9.059 9.135 123,625 -0.19(-2.08%)
Dec 14, 2009 9.128 9.412 9.080 9.329 81,853 +0.18(+1.97%)
Dec 11, 2009 9.252 9.252 8.928 9.149 89,784 +0.00(+0.00%)
Dec 10, 2009 9.633 9.633 9.059 9.149 113,916 -0.44(-4.55%)
Dec 09, 2009 9.522 9.653 9.149 9.584 95,909 +0.15(+1.61%)
Dec 08, 2009 9.474 9.650 9.281 9.432 82,216 -0.12(-1.23%)
Dec 07, 2009 9.667 9.702 9.322 9.550 53,777 -0.10(-1.07%)
Dec 04, 2009 9.736 9.736 9.274 9.653 107,852 +0.21(+2.19%)
Dec 03, 2009 9.460 9.778 9.391 9.446 156,282 -0.01(-0.15%)
Dec 02, 2009 9.191 9.495 9.191 9.460 111,690 +0.27(+2.93%)
Dec 01, 2009 8.977 9.253 8.618 9.191 104,896 +0.31(+3.50%)
Nov 30, 2009 8.991 9.087 8.694 8.880 99,374 -0.15(-1.61%)
Nov 27, 2009 9.025 9.260 8.984 9.025 105,804 -0.10(-1.13%)
Nov 25, 2009 9.357 9.529 9.129 9.129 103,397 -0.26(-2.72%)
Nov 24, 2009 9.716 9.716 9.239 9.384 106,273 -0.35(-3.62%)
Nov 23, 2009 9.426 10.12 9.149 9.736 232,895 +0.54(+5.86%)
Nov 20, 2009 9.391 9.522 9.094 9.198 117,013 -0.25(-2.63%)
Nov 19, 2009 9.702 9.722 9.191 9.446 207,973 -0.41(-4.13%)
Nov 18, 2009 9.785 9.874 9.667 9.854 117,498 -0.02(-0.21%)
Nov 17, 2009 9.695 9.943 9.508 9.874 227,442 +0.06(+0.56%)
Nov 16, 2009 9.094 9.840 9.040 9.819 554,097 +0.87(+9.72%)
Nov 13, 2009 8.825 9.080 8.638 8.949 171,225 +0.23(+2.61%)
Nov 12, 2009 8.970 9.108 8.562 8.721 212,511 -0.23(-2.62%)
Nov 11, 2009 8.701 8.977 8.466 8.956 215,328 +0.46(+5.45%)
Nov 10, 2009 8.507 8.701 8.342 8.493 282,579 -0.01(-0.16%)
Nov 09, 2009 8.127 8.804 8.127 8.507 491,690 +0.49(+6.12%)
Nov 06, 2009 6.947 8.114 6.836 8.017 302,764 +1.15(+16.80%)
Nov 05, 2009 6.456 6.898 6.443 6.864 98,359 +0.48(+7.58%)
Nov 04, 2009 6.615 6.745 6.373 6.380 128,281 -0.05(-0.75%)
Nov 03, 2009 6.332 6.573 6.238 6.429 125,620 +0.02(+0.32%)
Nov 02, 2009 6.890 6.942 6.339 6.408 259,193 -0.48(-6.91%)
Oct 30, 2009 7.173 7.352 6.739 6.883 210,825 -0.35(-4.86%)
Oct 29, 2009 7.007 7.366 7.007 7.235 184,128 +0.19(+2.74%)
Oct 28, 2009 7.510 7.579 6.987 7.042 261,579 -0.47(-6.24%)
Oct 27, 2009 7.600 7.662 7.200 7.510 197,191 -0.16(-2.07%)
Oct 26, 2009 8.172 8.420 7.593 7.669 252,527 -0.52(-6.31%)
Oct 23, 2009 8.385 8.806 8.048 8.186 135,402 -0.48(-5.56%)
Oct 22, 2009 8.613 8.751 8.441 8.668 79,378 +0.05(+0.56%)
Oct 21, 2009 8.826 9.061 8.606 8.620 143,601 -0.31(-3.47%)
Oct 20, 2009 8.861 9.061 8.799 8.930 107,932 -0.08(-0.92%)
Oct 19, 2009 8.792 9.026 8.613 9.012 128,896 +0.30(+3.40%)
Oct 16, 2009 8.916 8.916 8.647 8.716 75,307 -0.33(-3.66%)
Oct 15, 2009 8.764 9.061 8.613 9.047 108,995 +0.22(+2.50%)
Oct 14, 2009 8.599 8.996 8.487 8.826 138,190 +0.42(+5.00%)
Oct 13, 2009 9.033 9.033 8.048 8.406 213,864 -0.57(-6.37%)
Oct 12, 2009 8.957 9.192 8.826 8.978 184,054 +0.15(+1.72%)
Oct 09, 2009 8.751 8.826 8.647 8.826 88,832 +0.11(+1.26%)
Oct 08, 2009 8.537 8.916 8.509 8.716 155,818 +0.25(+2.93%)
Oct 07, 2009 8.447 8.585 8.337 8.468 69,371 -0.10(-1.12%)
Oct 06, 2009 8.331 8.571 8.255 8.564 171,497 +0.40(+4.89%)
Oct 05, 2009 8.000 8.255 7.952 8.165 89,683 +0.25(+3.13%)
Oct 02, 2009 7.959 8.138 7.870 7.918 133,665 -0.24(-2.95%)
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.