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 (%)
Dec 31, 2008 3.580 3.587 3.396 3.467 108,018 -0.12(-3.36%)
Dec 30, 2008 3.063 3.594 3.033 3.587 170,907 +0.52(+17.13%)
Dec 29, 2008 2.963 3.148 2.871 3.063 123,534 +0.10(+3.35%)
Dec 26, 2008 3.006 3.041 2.935 2.963 34,727 -0.04(-1.18%)
Dec 24, 2008 3.034 3.084 2.921 2.999 50,092 -0.04(-1.17%)
Dec 23, 2008 3.112 3.126 2.928 3.034 49,321 -0.03(-0.93%)
Dec 22, 2008 3.119 3.190 2.836 3.063 109,098 -0.06(-1.82%)
Dec 19, 2008 3.495 3.545 3.119 3.119 189,859 -0.16(-4.76%)
Dec 18, 2008 3.609 3.800 3.233 3.275 118,758 -0.34(-9.41%)
Dec 17, 2008 3.580 3.793 3.474 3.616 114,474 -0.07(-1.92%)
Dec 16, 2008 3.382 3.757 3.304 3.687 126,493 +0.37(+11.11%)
Dec 15, 2008 3.502 3.545 3.290 3.318 49,679 -0.17(-4.88%)
Dec 12, 2008 3.261 3.516 3.261 3.488 71,571 +0.16(+4.68%)
Dec 11, 2008 3.637 3.672 3.268 3.332 125,085 -0.23(-6.56%)
Dec 10, 2008 3.715 4.027 3.523 3.566 109,493 -0.11(-2.90%)
Dec 09, 2008 3.807 4.112 3.651 3.672 117,217 -0.28(-7.17%)
Dec 08, 2008 3.772 4.020 3.702 3.956 104,587 +0.30(+8.35%)
Dec 05, 2008 3.282 3.687 3.282 3.651 179,294 +0.29(+8.65%)
Dec 04, 2008 3.389 3.587 3.346 3.360 126,723 -0.12(-3.46%)
Dec 03, 2008 3.417 3.545 3.403 3.481 206,202 +0.01(+0.20%)
Dec 02, 2008 3.183 3.481 3.112 3.474 107,310 +0.35(+11.36%)
Dec 01, 2008 3.417 3.545 3.119 3.119 179,246 -0.43(-12.18%)
Nov 28, 2008 3.247 3.552 3.247 3.552 67,996 +0.19(+5.70%)
Nov 26, 2008 2.623 3.431 2.623 3.360 199,928 +0.67(+24.74%)
Nov 25, 2008 2.914 2.949 2.517 2.694 98,363 -0.16(-5.47%)
Nov 24, 2008 2.432 3.091 2.432 2.850 182,881 +0.54(+23.31%)
Nov 21, 2008 2.162 2.332 2.091 2.311 211,026 +0.24(+11.64%)
Nov 20, 2008 2.340 2.410 2.056 2.070 151,336 -0.33(-13.86%)
Nov 19, 2008 2.729 2.779 2.382 2.403 98,065 -0.33(-11.95%)
Nov 18, 2008 2.737 3.020 2.616 2.729 85,717 +0.06(+2.39%)
Nov 17, 2008 2.942 3.226 2.659 2.666 54,743 -0.33(-10.90%)
Nov 14, 2008 3.268 3.355 2.914 2.992 93,637 -0.24(-7.46%)
Nov 13, 2008 2.666 3.282 2.503 3.233 234,455 +0.52(+19.37%)
Nov 12, 2008 3.048 3.056 2.694 2.708 276,585 -0.38(-12.39%)
Nov 11, 2008 3.240 3.495 3.013 3.091 209,051 -0.19(-5.83%)
Nov 10, 2008 4.112 4.247 3.233 3.282 253,128 -0.70(-17.62%)
Nov 07, 2008 4.410 4.743 3.594 3.984 372,238 -0.38(-8.62%)
Nov 06, 2008 4.452 4.700 4.268 4.360 83,830 -0.14(-3.15%)
Nov 05, 2008 5.005 5.310 4.445 4.502 152,199 -0.61(-11.93%)
Nov 04, 2008 5.246 5.345 5.090 5.111 291,430 +0.04(+0.70%)
Nov 03, 2008 5.119 5.140 4.934 5.076 81,852 -0.04(-0.69%)
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%)
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.