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 (%)
Sep 29, 2006 4.762 4.762 4.303 4.367 4,009,793 -0.44(-9.20%)
Sep 28, 2006 4.771 4.925 4.730 4.810 1,640,623 +0.06(+1.31%)
Sep 27, 2006 4.879 4.959 4.696 4.748 1,198,637 -0.13(-2.70%)
Sep 26, 2006 4.819 5.075 4.726 4.879 2,169,537 -0.05(-1.08%)
Sep 25, 2006 4.996 5.092 4.597 4.932 3,772,194 -0.01(-0.25%)
Sep 22, 2006 5.348 5.352 4.764 4.945 5,882,613 -0.52(-9.50%)
Sep 21, 2006 5.812 5.999 5.345 5.464 2,701,455 -0.30(-5.27%)
Sep 20, 2006 5.795 5.946 5.691 5.768 1,703,038 +0.03(+0.53%)
Sep 19, 2006 6.038 6.198 5.530 5.738 3,544,324 -0.19(-3.27%)
Sep 18, 2006 5.866 6.161 5.779 5.931 2,547,207 +0.15(+2.68%)
Sep 15, 2006 5.937 5.937 5.510 5.777 1,977,581 -0.06(-0.98%)
Sep 14, 2006 5.814 5.955 5.691 5.834 1,841,457 -0.01(-0.18%)
Sep 13, 2006 5.501 5.919 5.430 5.844 3,792,661 +0.41(+7.52%)
Sep 12, 2006 5.325 5.510 5.164 5.435 2,140,639 +0.09(+1.70%)
Sep 11, 2006 5.601 5.667 5.325 5.345 4,748,607 -0.14(-2.46%)
Sep 08, 2006 6.029 6.043 5.356 5.480 14,349,306 +0.50(+10.03%)
Sep 07, 2006 4.977 4.980 4.591 4.980 1,054,873 -0.05(-1.02%)
Sep 06, 2006 5.252 5.252 4.980 5.032 1,072,449 -0.15(-2.92%)
Sep 05, 2006 4.856 5.251 4.737 5.183 1,734,791 +0.46(+9.83%)
Sep 01, 2006 4.230 4.719 4.188 4.719 1,120,993 +0.50(+11.93%)
Aug 31, 2006 4.209 4.253 4.166 4.216 163,046 +0.06(+1.32%)
Aug 30, 2006 4.261 4.266 4.109 4.161 266,134 -0.03(-0.68%)
Aug 29, 2006 4.314 4.325 4.124 4.189 283,957 -0.09(-2.20%)
Aug 28, 2006 4.198 4.310 4.154 4.284 306,881 +0.10(+2.47%)
Aug 25, 2006 4.076 4.182 3.971 4.181 156,140 +0.08(+1.95%)
Aug 24, 2006 4.245 4.264 4.062 4.101 210,834 -0.12(-2.82%)
Aug 23, 2006 4.221 4.284 4.129 4.220 204,507 +0.00(+0.00%)
Aug 22, 2006 4.305 4.426 4.177 4.220 483,914 -0.10(-2.42%)
Aug 21, 2006 4.102 4.335 4.031 4.325 481,652 +0.27(+6.57%)
Aug 18, 2006 3.998 4.097 3.960 4.058 119,217 +0.04(+1.02%)
Aug 17, 2006 4.099 4.257 3.930 4.017 774,277 -0.07(-1.82%)
Aug 16, 2006 4.006 4.140 3.866 4.092 389,211 +0.13(+3.23%)
Aug 15, 2006 4.115 4.157 3.891 3.964 566,258 -0.11(-2.70%)
Aug 14, 2006 3.907 4.177 3.898 4.074 1,283,738 +0.24(+6.21%)
Aug 11, 2006 3.475 3.848 3.475 3.836 870,838 +0.46(+13.58%)
Aug 10, 2006 3.375 3.473 3.368 3.377 170,439 -0.04(-1.04%)
Aug 09, 2006 3.457 3.526 3.402 3.413 122,382 +0.01(+0.21%)
Aug 08, 2006 3.439 3.498 3.393 3.406 102,795 -0.02(-0.62%)
Aug 07, 2006 3.441 3.504 3.413 3.427 78,730 -0.05(-1.33%)
Aug 04, 2006 3.617 3.617 3.416 3.473 139,538 -0.06(-1.66%)
Aug 03, 2006 3.537 3.583 3.462 3.532 188,259 -0.01(-0.15%)
Aug 02, 2006 3.452 3.614 3.452 3.537 250,407 +0.12(+3.54%)
Aug 01, 2006 3.455 3.502 3.384 3.416 165,598 -0.07(-1.99%)
Jul 31, 2006 3.416 3.555 3.386 3.486 278,405 +0.07(+1.98%)
Jul 28, 2006 3.345 3.509 3.324 3.418 261,046 +0.07(+2.12%)
Jul 27, 2006 3.510 3.537 3.320 3.347 271,307 -0.07(-1.98%)
Jul 26, 2006 3.329 3.466 3.258 3.415 304,326 +0.07(+2.18%)
Jul 25, 2006 3.230 3.356 3.187 3.342 192,366 +0.10(+3.07%)
Jul 24, 2006 3.235 3.374 3.215 3.242 218,358 +0.01(+0.44%)
Jul 21, 2006 3.327 3.327 3.121 3.228 336,985 -0.11(-3.25%)
Jul 20, 2006 3.487 3.487 3.308 3.336 222,530 -0.12(-3.35%)
Jul 19, 2006 3.338 3.510 3.327 3.452 306,847 +0.11(+3.24%)
Jul 18, 2006 3.395 3.462 3.288 3.343 198,141 -0.04(-1.26%)
Jul 17, 2006 3.397 3.510 3.244 3.386 481,995 -0.03(-0.83%)
Jul 14, 2006 3.608 3.644 3.335 3.415 839,009 -0.19(-5.37%)
Jul 13, 2006 3.670 3.670 3.534 3.608 707,524 -0.06(-1.74%)
Jul 12, 2006 3.733 3.756 3.672 3.672 296,906 -0.04(-1.01%)
Jul 11, 2006 3.553 3.731 3.502 3.710 394,517 +0.15(+4.14%)
Jul 10, 2006 3.573 3.626 3.487 3.562 243,082 -0.02(-0.50%)
Jul 07, 2006 3.647 3.702 3.574 3.580 189,905 -0.09(-2.47%)
Jul 06, 2006 3.720 3.759 3.574 3.670 390,162 +0.04(+1.13%)
Jul 05, 2006 3.964 3.964 3.619 3.630 733,643 -0.29(-7.31%)
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.