Skip to main content

U S Global Inv Inc (NQ: GROW )

2.580 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.63 10.95 10.53 10.63 151,319 -0.15(-1.38%)
Jul 30, 2008 10.88 11.10 10.36 10.78 163,021 +0.10(+0.93%)
Jul 29, 2008 10.68 10.71 10.10 10.68 141,010 +0.50(+4.87%)
Jul 28, 2008 10.40 10.73 10.14 10.18 152,956 -0.27(-2.58%)
Jul 25, 2008 10.24 10.80 10.24 10.45 132,392 +0.26(+2.58%)
Jul 24, 2008 10.75 10.88 10.11 10.19 157,707 -0.50(-4.65%)
Jul 23, 2008 10.92 10.92 10.65 10.68 178,695 -0.12(-1.12%)
Jul 22, 2008 9.989 10.81 9.812 10.80 332,958 +0.53(+5.18%)
Jul 21, 2008 9.876 10.46 9.812 10.27 261,670 +0.42(+4.24%)
Jul 18, 2008 10.18 10.34 9.663 9.854 225,131 -0.34(-3.34%)
Jul 17, 2008 9.961 10.32 9.776 10.19 159,654 +0.41(+4.20%)
Jul 16, 2008 9.528 9.812 9.394 9.783 304,950 +0.28(+2.91%)
Jul 15, 2008 9.578 9.869 9.294 9.507 138,950 -0.24(-2.47%)
Jul 14, 2008 10.07 10.17 9.670 9.748 92,325 -0.06(-0.65%)
Jul 11, 2008 9.585 9.932 9.514 9.812 138,948 -0.02(-0.22%)
Jul 10, 2008 9.883 10.10 9.755 9.833 153,443 -0.09(-0.93%)
Jul 09, 2008 9.656 10.02 9.450 9.925 330,732 +0.21(+2.19%)
Jul 08, 2008 9.783 9.847 9.216 9.713 621,914 -0.11(-1.08%)
Jul 07, 2008 10.40 10.63 9.698 9.819 383,056 -0.54(-5.20%)
Jul 04, 2008 11.20 11.23 10.13 10.36 301,598 +0.00(+0.00%)
Jul 03, 2008 11.20 11.23 10.13 10.36 301,598 -0.84(-7.47%)
Jul 02, 2008 11.83 12.08 11.14 11.19 301,113 -0.67(-5.62%)
Jul 01, 2008 11.75 12.36 11.67 11.86 141,446 -0.01(-0.12%)
Jun 30, 2008 12.54 12.63 11.85 11.87 238,863 -0.67(-5.31%)
Jun 27, 2008 12.79 13.00 12.19 12.54 552,540 -0.26(-2.00%)
Jun 26, 2008 12.43 13.64 12.41 12.80 487,448 +0.22(+1.75%)
Jun 25, 2008 13.12 13.71 12.48 12.58 400,682 -0.40(-3.06%)
Jun 24, 2008 12.66 13.52 12.29 12.97 407,509 +0.14(+1.11%)
Jun 23, 2008 13.60 13.82 12.40 12.83 418,908 -0.72(-5.33%)
Jun 20, 2008 13.24 13.91 13.13 13.55 596,879 +0.26(+1.97%)
Jun 19, 2008 12.97 14.32 12.85 13.29 790,963 +0.33(+2.57%)
Jun 18, 2008 12.44 13.27 12.22 12.96 650,034 +0.82(+6.78%)
Jun 17, 2008 11.46 12.60 11.34 12.14 832,181 +0.76(+6.67%)
Jun 16, 2008 11.21 11.48 10.79 11.38 105,150 +0.32(+2.89%)
Jun 13, 2008 10.62 11.20 10.53 11.06 126,499 +0.53(+5.05%)
Jun 12, 2008 10.54 10.78 10.19 10.53 125,896 +0.12(+1.16%)
Jun 11, 2008 11.31 11.53 10.41 10.41 260,001 -0.77(-6.85%)
Jun 10, 2008 11.26 11.61 10.94 11.17 331,344 -0.47(-4.02%)
Jun 09, 2008 11.13 11.99 11.01 11.64 511,266 +0.67(+6.07%)
Jun 06, 2008 10.73 11.22 10.63 10.97 224,529 +0.13(+1.24%)
Jun 05, 2008 10.41 10.92 10.41 10.84 210,406 +0.50(+4.87%)
Jun 04, 2008 10.24 10.53 10.19 10.34 159,445 +0.06(+0.62%)
Jun 03, 2008 10.40 10.63 10.17 10.27 138,388 -0.10(-0.96%)
Jun 02, 2008 10.62 10.74 10.34 10.37 191,765 -0.33(-3.11%)
May 30, 2008 10.48 10.95 10.40 10.71 565,046 +0.35(+3.35%)
May 29, 2008 10.56 10.81 10.14 10.36 494,914 -0.26(-2.40%)
May 28, 2008 9.216 10.69 9.185 10.61 591,257 +1.40(+15.24%)
May 27, 2008 9.004 9.216 9.004 9.209 232,553 +0.21(+2.28%)
May 26, 2008 8.926 9.152 8.926 9.004 176,562 +0.00(+0.00%)
May 23, 2008 8.926 9.152 8.926 9.004 176,562 +0.06(+0.71%)
May 22, 2008 8.989 9.096 8.904 8.940 258,027 -0.03(-0.32%)
May 21, 2008 9.032 9.089 8.883 8.968 478,423 -0.04(-0.47%)
May 20, 2008 8.933 9.110 8.933 9.011 264,610 +0.04(+0.47%)
May 19, 2008 9.039 9.131 8.897 8.968 191,251 -0.07(-0.78%)
May 16, 2008 9.167 9.250 8.940 9.039 193,776 -0.09(-0.93%)
May 15, 2008 9.089 9.216 9.082 9.124 176,929 +0.11(+1.26%)
May 14, 2008 9.075 9.266 8.989 9.011 127,035 -0.06(-0.70%)
May 13, 2008 9.152 9.273 9.039 9.075 71,916 -0.06(-0.70%)
May 12, 2008 9.089 9.386 9.089 9.138 120,258 +0.08(+0.86%)
May 09, 2008 9.216 9.358 8.912 9.060 323,840 -0.60(-6.24%)
May 08, 2008 9.422 9.833 9.422 9.663 159,584 +0.30(+3.18%)
May 07, 2008 9.925 10.10 9.358 9.365 159,164 -0.51(-5.17%)
May 06, 2008 9.698 10.10 9.691 9.876 175,510 +0.28(+2.88%)
May 05, 2008 9.564 9.819 9.443 9.599 145,301 +0.13(+1.35%)
May 02, 2008 9.748 9.925 9.457 9.472 153,559 -0.28(-2.84%)
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.