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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 27, 2009 2.885 2.992 2.729 2.729 83,679 -0.23(-7.67%)
Feb 26, 2009 2.978 3.098 2.956 2.956 73,094 -0.01(-0.48%)
Feb 25, 2009 3.112 3.112 2.914 2.970 66,298 -0.21(-6.47%)
Feb 24, 2009 3.070 3.183 2.963 3.176 109,410 +0.12(+3.94%)
Feb 23, 2009 3.367 3.367 2.978 3.056 149,135 -0.30(-9.07%)
Feb 20, 2009 3.041 3.403 3.041 3.360 200,516 +0.26(+8.22%)
Feb 19, 2009 3.162 3.162 3.022 3.105 156,177 +0.01(+0.46%)
Feb 18, 2009 3.091 3.176 3.048 3.091 90,468 -0.04(-1.36%)
Feb 17, 2009 3.162 3.162 3.027 3.133 64,314 -0.06(-2.00%)
Feb 13, 2009 3.382 3.382 3.112 3.197 133,333 -0.18(-5.45%)
Feb 12, 2009 3.240 3.715 3.233 3.382 68,302 -0.15(-4.22%)
Feb 11, 2009 3.559 3.637 3.453 3.530 50,623 -0.01(-0.20%)
Feb 10, 2009 3.729 3.772 3.530 3.538 136,414 -0.24(-6.38%)
Feb 09, 2009 3.757 3.800 3.594 3.779 96,159 -0.04(-1.11%)
Feb 06, 2009 3.644 3.835 3.566 3.821 78,972 +0.10(+2.67%)
Feb 05, 2009 3.396 3.736 3.396 3.722 85,900 +0.01(+0.19%)
Feb 04, 2009 4.169 4.169 3.715 3.715 96,554 -0.50(-11.78%)
Feb 03, 2009 4.126 4.254 4.083 4.211 278,915 +0.16(+3.85%)
Feb 02, 2009 3.523 4.076 3.523 4.055 289,585 +0.52(+14.63%)
Jan 30, 2009 3.850 3.850 3.538 3.538 52,021 -0.23(-6.20%)
Jan 29, 2009 4.055 4.055 3.764 3.772 42,017 -0.35(-8.59%)
Jan 28, 2009 3.906 4.183 3.906 4.126 104,479 +0.31(+8.18%)
Jan 27, 2009 3.906 3.935 3.764 3.814 60,796 -0.06(-1.65%)
Jan 26, 2009 4.126 4.296 3.835 3.878 102,871 -0.25(-6.01%)
Jan 23, 2009 4.005 4.374 3.991 4.126 52,611 -0.06(-1.52%)
Jan 22, 2009 4.119 4.395 3.963 4.190 134,647 -0.06(-1.34%)
Jan 21, 2009 3.786 4.254 3.573 4.247 120,949 +0.63(+17.45%)
Jan 20, 2009 3.708 3.828 3.545 3.616 95,426 -0.17(-4.49%)
Jan 16, 2009 3.757 3.920 3.538 3.786 99,927 +0.02(+0.57%)
Jan 15, 2009 3.715 3.857 3.410 3.764 97,062 +0.04(+1.14%)
Jan 14, 2009 3.864 3.864 3.701 3.722 52,466 -0.08(-2.05%)
Jan 13, 2009 3.722 3.942 3.722 3.800 44,592 +0.08(+2.10%)
Jan 12, 2009 3.722 3.828 3.644 3.722 99,382 -0.02(-0.57%)
Jan 09, 2009 3.970 3.970 3.722 3.743 70,494 -0.23(-5.88%)
Jan 08, 2009 3.658 4.041 3.658 3.977 175,907 +0.25(+6.65%)
Jan 07, 2009 3.977 4.020 3.722 3.729 178,857 -0.35(-8.68%)
Jan 06, 2009 4.239 4.239 3.911 4.083 229,888 +0.08(+1.95%)
Jan 05, 2009 3.828 4.147 3.764 4.005 483,257 +0.23(+6.20%)
Jan 02, 2009 3.488 3.857 3.422 3.772 212,009 +0.30(+8.79%)
Dec 31, 2008 3.580 3.587 3.396 3.467 108,019 -0.12(-3.36%)
Dec 30, 2008 3.063 3.594 3.033 3.587 170,909 +0.52(+17.13%)
Dec 29, 2008 2.963 3.148 2.871 3.063 123,536 +0.10(+3.35%)
Dec 26, 2008 3.006 3.041 2.935 2.963 34,728 -0.04(-1.18%)
Dec 24, 2008 3.034 3.084 2.921 2.999 50,093 -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 3.063 109,100 -0.06(-1.82%)
Dec 19, 2008 3.495 3.545 3.119 3.119 189,862 -0.16(-4.76%)
Dec 18, 2008 3.608 3.800 3.233 3.275 118,759 -0.34(-9.41%)
Dec 17, 2008 3.580 3.793 3.474 3.616 114,475 -0.07(-1.92%)
Dec 16, 2008 3.382 3.757 3.304 3.686 126,495 +0.37(+11.11%)
Dec 15, 2008 3.502 3.545 3.289 3.318 49,680 -0.17(-4.88%)
Dec 12, 2008 3.261 3.516 3.261 3.488 71,572 +0.16(+4.68%)
Dec 11, 2008 3.637 3.672 3.268 3.332 125,087 -0.23(-6.56%)
Dec 10, 2008 3.715 4.027 3.523 3.566 109,495 -0.11(-2.90%)
Dec 09, 2008 3.807 4.112 3.651 3.672 117,219 -0.28(-7.17%)
Dec 08, 2008 3.772 4.020 3.702 3.956 104,589 +0.30(+8.35%)
Dec 05, 2008 3.282 3.686 3.282 3.651 179,297 +0.29(+8.65%)
Dec 04, 2008 3.389 3.587 3.346 3.360 126,725 -0.12(-3.46%)
Dec 03, 2008 3.417 3.545 3.403 3.481 206,205 +0.01(+0.20%)
Dec 02, 2008 3.183 3.481 3.112 3.474 107,311 +0.35(+11.36%)
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.