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 )

2.680 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 3.996 4.977 3.846 4.832 863,364 +0.94(+24.01%)
May 28, 2009 3.655 3.910 3.583 3.896 98,056 +0.23(+6.41%)
May 27, 2009 3.896 3.960 3.647 3.662 70,364 -0.24(-6.19%)
May 26, 2009 3.591 3.903 3.591 3.903 56,470 +0.28(+7.65%)
May 22, 2009 3.711 3.768 3.626 3.626 23,704 -0.06(-1.54%)
May 21, 2009 3.804 3.939 3.555 3.683 80,584 -0.18(-4.78%)
May 20, 2009 3.903 4.010 3.832 3.868 80,436 +0.02(+0.55%)
May 19, 2009 3.854 3.967 3.818 3.846 31,126 -0.06(-1.64%)
May 18, 2009 3.548 3.910 3.377 3.910 108,879 +0.43(+12.47%)
May 15, 2009 3.591 3.605 3.377 3.477 86,218 -0.11(-3.17%)
May 14, 2009 3.527 3.676 3.477 3.591 102,093 +0.08(+2.23%)
May 13, 2009 3.633 3.711 3.484 3.512 120,817 -0.21(-5.54%)
May 12, 2009 3.818 3.839 3.612 3.719 92,086 -0.07(-1.88%)
May 11, 2009 3.910 3.910 3.775 3.790 62,274 -0.29(-7.14%)
May 08, 2009 3.960 4.110 3.960 4.081 110,052 +0.16(+3.99%)
May 07, 2009 3.882 4.053 3.640 3.925 117,775 +0.04(+1.10%)
May 06, 2009 4.074 4.081 3.832 3.882 145,218 -0.04(-1.09%)
May 05, 2009 4.003 4.003 3.910 3.925 145,411 -0.07(-1.78%)
May 04, 2009 3.982 4.074 3.861 3.996 109,719 +0.14(+3.69%)
May 01, 2009 3.925 4.081 3.832 3.854 59,690 -0.07(-1.81%)
Apr 30, 2009 4.088 4.088 3.918 3.925 335,856 -0.13(-3.16%)
Apr 29, 2009 3.982 4.131 3.925 4.053 59,503 +0.14(+3.64%)
Apr 28, 2009 4.181 4.252 3.910 3.910 66,380 -0.35(-8.18%)
Apr 27, 2009 4.102 4.323 3.996 4.259 69,571 +0.01(+0.34%)
Apr 24, 2009 4.024 4.358 3.910 4.245 86,838 +0.27(+6.80%)
Apr 23, 2009 4.003 4.003 3.896 3.974 46,430 -0.04(-0.89%)
Apr 22, 2009 4.117 4.337 3.982 4.010 61,659 -0.21(-5.05%)
Apr 21, 2009 4.060 4.266 3.960 4.223 111,682 +0.14(+3.30%)
Apr 20, 2009 3.918 4.131 3.889 4.088 212,148 -0.01(-0.17%)
Apr 17, 2009 3.811 4.110 3.655 4.095 244,127 +0.31(+8.07%)
Apr 16, 2009 3.591 3.804 3.427 3.790 76,620 +0.25(+7.03%)
Apr 15, 2009 3.448 3.555 3.342 3.541 52,526 +0.08(+2.26%)
Apr 14, 2009 3.825 3.868 3.455 3.463 118,514 -0.46(-11.62%)
Apr 13, 2009 3.747 4.031 3.747 3.918 60,802 +0.05(+1.29%)
Apr 09, 2009 3.697 3.903 3.583 3.868 91,138 +0.25(+6.88%)
Apr 08, 2009 3.519 3.640 3.420 3.619 46,728 +0.11(+3.04%)
Apr 07, 2009 3.548 3.726 3.463 3.512 56,804 -0.10(-2.76%)
Apr 06, 2009 3.569 3.640 3.391 3.612 74,264 +0.06(+1.60%)
Apr 03, 2009 3.690 3.690 3.534 3.555 83,153 -0.14(-3.85%)
Apr 02, 2009 3.697 3.733 3.413 3.697 101,911 +0.11(+3.17%)
Apr 01, 2009 3.370 3.704 3.356 3.583 42,468 +0.12(+3.49%)
Mar 31, 2009 3.384 3.505 3.263 3.463 95,073 +0.16(+4.73%)
Mar 30, 2009 3.370 3.384 3.171 3.306 74,956 -0.46(-12.10%)
Mar 26, 2009 3.505 3.778 3.505 3.761 105,684 +0.28(+7.96%)
Mar 25, 2009 3.249 3.555 3.221 3.484 146,507 +0.24(+7.46%)
Mar 24, 2009 3.278 3.519 3.171 3.242 39,502 -0.31(-8.62%)
Mar 23, 2009 3.377 3.555 3.256 3.548 85,864 +0.42(+13.41%)
Mar 20, 2009 3.370 3.406 3.071 3.128 102,221 -0.19(-5.78%)
Mar 19, 2009 3.342 3.477 3.299 3.320 103,847 -0.04(-1.27%)
Mar 18, 2009 2.816 3.363 2.773 3.363 89,271 +0.55(+19.75%)
Mar 17, 2009 2.759 2.951 2.526 2.808 186,074 +0.05(+1.80%)
Mar 16, 2009 2.972 3.022 2.737 2.759 85,166 -0.16(-5.37%)
Mar 13, 2009 2.979 3.008 2.851 2.915 53,316 -0.05(-1.68%)
Mar 12, 2009 2.702 2.979 2.702 2.965 130,774 +0.26(+9.45%)
Mar 11, 2009 2.624 2.780 2.602 2.709 87,539 +0.12(+4.67%)
Mar 10, 2009 2.474 2.588 2.382 2.588 136,275 +0.21(+8.66%)
Mar 09, 2009 2.382 2.481 2.353 2.382 94,913 -0.06(-2.33%)
Mar 06, 2009 2.410 2.481 2.318 2.439 88,852 +0.08(+3.31%)
Mar 05, 2009 2.318 2.474 2.318 2.361 119,845 -0.04(-1.48%)
Mar 04, 2009 2.453 2.481 2.268 2.396 125,952 -0.06(-2.60%)
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.