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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jun 30, 2006 3.612 3.877 3.612 3.759 988,472 +0.20(+5.70%)
Jun 29, 2006 3.464 3.630 3.464 3.557 760,623 +0.01(+0.15%)
Jun 28, 2006 3.644 3.658 3.422 3.551 827,731 -0.09(-2.54%)
Jun 27, 2006 3.733 3.819 3.631 3.644 351,380 -0.10(-2.75%)
Jun 26, 2006 3.770 3.884 3.683 3.747 292,547 -0.02(-0.66%)
Jun 23, 2006 4.026 4.056 3.752 3.772 636,822 -0.20(-4.93%)
Jun 22, 2006 3.937 4.065 3.630 3.967 798,274 +0.09(+2.29%)
Jun 21, 2006 3.822 3.997 3.781 3.878 496,081 +0.08(+2.20%)
Jun 20, 2006 3.740 3.898 3.582 3.795 820,187 +0.06(+1.48%)
Jun 19, 2006 3.951 4.070 3.688 3.739 748,741 -0.15(-3.76%)
Jun 16, 2006 4.010 4.177 3.804 3.886 907,760 -0.07(-1.80%)
Jun 15, 2006 3.466 3.982 3.439 3.957 1,548,869 +0.58(+17.16%)
Jun 14, 2006 3.310 3.423 3.310 3.377 535,997 +0.02(+0.64%)
Jun 13, 2006 3.539 3.571 3.297 3.356 815,771 -0.30(-8.30%)
Jun 12, 2006 3.749 3.804 3.658 3.660 398,396 -0.10(-2.79%)
Jun 09, 2006 3.699 3.884 3.674 3.765 512,087 +0.14(+3.87%)
Jun 08, 2006 3.653 3.663 3.407 3.624 814,086 -0.14(-3.64%)
Jun 07, 2006 3.786 3.935 3.701 3.761 522,053 -0.02(-0.66%)
Jun 06, 2006 4.069 4.069 3.717 3.786 772,128 -0.29(-7.19%)
Jun 05, 2006 4.310 4.346 4.008 4.079 603,952 -0.19(-4.38%)
Jun 02, 2006 4.012 4.273 3.994 4.266 749,765 +0.32(+8.21%)
Jun 01, 2006 4.019 4.019 3.845 3.942 650,667 -0.09(-2.21%)
May 31, 2006 4.232 4.307 3.884 4.032 1,021,676 -0.20(-4.62%)
May 30, 2006 4.337 4.337 4.143 4.227 428,722 +0.02(+0.38%)
May 26, 2006 4.092 4.339 4.076 4.211 721,748 +0.21(+5.29%)
May 25, 2006 3.910 4.088 3.910 3.999 605,069 +0.18(+4.65%)
May 24, 2006 3.784 3.973 3.617 3.822 1,041,299 +0.02(+0.47%)
May 23, 2006 3.555 3.944 3.493 3.804 2,094,931 +0.42(+12.35%)
May 22, 2006 3.914 3.941 3.306 3.386 1,756,555 -0.66(-16.27%)
May 19, 2006 3.999 4.063 3.676 4.044 1,199,446 +0.07(+1.74%)
May 18, 2006 4.284 4.444 3.953 3.974 1,316,772 -0.30(-7.07%)
May 17, 2006 4.675 4.765 4.230 4.277 1,504,998 -0.39(-8.34%)
May 16, 2006 4.426 4.835 4.357 4.666 1,121,311 +0.33(+7.58%)
May 15, 2006 4.124 4.977 3.733 4.337 3,272,968 +0.07(+1.67%)
May 12, 2006 4.497 4.497 3.999 4.266 1,189,753 -0.14(-3.23%)
May 11, 2006 4.897 5.000 4.147 4.408 1,826,682 -0.41(-8.49%)
May 10, 2006 4.396 4.819 4.385 4.817 1,255,042 +0.46(+10.61%)
May 09, 2006 4.014 4.383 3.951 4.355 784,752 +0.41(+10.51%)
May 08, 2006 4.040 4.110 3.880 3.941 546,143 -0.06(-1.47%)
May 05, 2006 3.928 4.047 3.928 3.999 413,054 +0.10(+2.69%)
May 04, 2006 4.005 4.033 3.875 3.894 378,165 -0.10(-2.62%)
May 03, 2006 3.955 4.054 3.834 3.999 351,301 +0.06(+1.53%)
May 02, 2006 4.181 4.291 3.823 3.939 1,359,295 -0.20(-4.85%)
May 01, 2006 3.765 4.193 3.742 4.140 1,079,837 +0.45(+12.19%)
Apr 28, 2006 3.511 3.774 3.475 3.690 852,887 +0.17(+4.95%)
Apr 27, 2006 3.331 3.527 3.258 3.516 552,675 +0.18(+5.27%)
Apr 26, 2006 3.253 3.354 3.253 3.340 136,675 +0.08(+2.51%)
Apr 25, 2006 3.256 3.347 3.226 3.258 157,311 +0.00(+0.11%)
Apr 24, 2006 3.422 3.468 3.178 3.255 572,515 -0.15(-4.39%)
Apr 21, 2006 3.356 3.413 3.352 3.404 300,268 +0.06(+1.70%)
Apr 20, 2006 3.294 3.356 3.260 3.347 505,676 +0.08(+2.39%)
Apr 19, 2006 3.135 3.269 3.135 3.269 308,055 +0.13(+4.19%)
Apr 18, 2006 3.137 3.173 3.095 3.137 218,996 +0.00(+0.06%)
Apr 17, 2006 3.176 3.196 3.068 3.135 335,900 -0.00(-0.04%)
Apr 13, 2006 3.031 3.151 2.981 3.137 315,982 +0.09(+2.90%)
Apr 12, 2006 3.008 3.048 2.956 3.048 230,414 +0.04(+1.36%)
Apr 11, 2006 3.056 3.070 2.915 3.008 486,278 -0.02(-0.82%)
Apr 10, 2006 2.880 3.036 2.810 3.032 463,240 +0.16(+5.57%)
Apr 07, 2006 2.983 3.068 2.844 2.872 688,228 -0.12(-4.15%)
Apr 06, 2006 2.933 3.002 2.914 2.997 501,600 +0.08(+2.87%)
Apr 05, 2006 2.737 2.947 2.622 2.913 687,190 +0.18(+6.43%)
Apr 04, 2006 2.791 2.858 2.712 2.737 309,894 -0.10(-3.46%)
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.