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 (%)
May 31, 2006 4.232 4.307 3.884 4.032 1,021,691 -0.20(-4.62%)
May 30, 2006 4.337 4.337 4.143 4.227 428,728 +0.02(+0.38%)
May 26, 2006 4.092 4.339 4.076 4.211 721,758 +0.21(+5.29%)
May 25, 2006 3.910 4.088 3.910 3.999 605,078 +0.18(+4.65%)
May 24, 2006 3.784 3.973 3.617 3.822 1,041,314 +0.02(+0.47%)
May 23, 2006 3.555 3.944 3.493 3.804 2,094,961 +0.42(+12.35%)
May 22, 2006 3.914 3.941 3.306 3.386 1,756,581 -0.66(-16.27%)
May 19, 2006 3.999 4.063 3.676 4.044 1,199,464 +0.07(+1.74%)
May 18, 2006 4.284 4.444 3.953 3.974 1,316,791 -0.30(-7.07%)
May 17, 2006 4.675 4.765 4.230 4.277 1,505,020 -0.39(-8.34%)
May 16, 2006 4.426 4.835 4.357 4.666 1,121,327 +0.33(+7.58%)
May 15, 2006 4.124 4.977 3.733 4.337 3,273,016 +0.07(+1.67%)
May 12, 2006 4.497 4.497 3.999 4.266 1,189,770 -0.14(-3.23%)
May 11, 2006 4.897 5.000 4.147 4.408 1,826,709 -0.41(-8.49%)
May 10, 2006 4.396 4.819 4.385 4.817 1,255,060 +0.46(+10.61%)
May 09, 2006 4.014 4.383 3.951 4.355 784,764 +0.41(+10.51%)
May 08, 2006 4.040 4.109 3.880 3.941 546,151 -0.06(-1.47%)
May 05, 2006 3.928 4.047 3.928 3.999 413,060 +0.10(+2.69%)
May 04, 2006 4.005 4.033 3.875 3.894 378,170 -0.10(-2.62%)
May 03, 2006 3.955 4.054 3.834 3.999 351,306 +0.06(+1.53%)
May 02, 2006 4.181 4.291 3.823 3.939 1,359,315 -0.20(-4.85%)
May 01, 2006 3.765 4.193 3.742 4.140 1,079,852 +0.45(+12.19%)
Apr 28, 2006 3.510 3.774 3.475 3.690 852,900 +0.17(+4.95%)
Apr 27, 2006 3.331 3.526 3.258 3.516 552,683 +0.18(+5.27%)
Apr 26, 2006 3.253 3.354 3.253 3.340 136,677 +0.08(+2.51%)
Apr 25, 2006 3.256 3.347 3.226 3.258 157,313 +0.00(+0.11%)
Apr 24, 2006 3.422 3.468 3.178 3.255 572,523 -0.15(-4.39%)
Apr 21, 2006 3.356 3.413 3.352 3.404 300,273 +0.06(+1.70%)
Apr 20, 2006 3.294 3.356 3.260 3.347 505,683 +0.08(+2.39%)
Apr 19, 2006 3.135 3.269 3.135 3.269 308,059 +0.13(+4.19%)
Apr 18, 2006 3.137 3.173 3.095 3.137 219,000 +0.00(+0.06%)
Apr 17, 2006 3.176 3.196 3.068 3.135 335,905 -0.00(-0.04%)
Apr 13, 2006 3.031 3.151 2.981 3.137 315,986 +0.09(+2.90%)
Apr 12, 2006 3.007 3.048 2.956 3.048 230,418 +0.04(+1.36%)
Apr 11, 2006 3.055 3.070 2.915 3.007 486,285 -0.02(-0.82%)
Apr 10, 2006 2.879 3.036 2.810 3.032 463,247 +0.16(+5.57%)
Apr 07, 2006 2.983 3.068 2.844 2.872 688,238 -0.12(-4.15%)
Apr 06, 2006 2.933 3.002 2.914 2.997 501,607 +0.08(+2.87%)
Apr 05, 2006 2.737 2.947 2.622 2.913 687,200 +0.18(+6.43%)
Apr 04, 2006 2.791 2.858 2.712 2.737 309,899 -0.10(-3.46%)
Apr 03, 2006 2.794 2.906 2.734 2.835 642,375 +0.07(+2.39%)
Mar 31, 2006 2.773 2.842 2.679 2.769 477,596 +0.01(+0.45%)
Mar 30, 2006 2.567 2.807 2.567 2.757 804,328 +0.19(+7.34%)
Mar 29, 2006 2.524 2.590 2.465 2.568 350,561 +0.06(+2.41%)
Mar 28, 2006 2.629 2.632 2.375 2.508 617,326 -0.10(-3.95%)
Mar 27, 2006 2.597 2.631 2.549 2.611 350,237 +0.03(+1.24%)
Mar 24, 2006 2.387 2.618 2.348 2.579 751,821 +0.20(+8.61%)
Mar 23, 2006 2.197 2.378 2.181 2.375 550,784 +0.17(+7.92%)
Mar 22, 2006 2.142 2.257 2.137 2.200 408,165 +0.04(+1.64%)
Mar 21, 2006 2.232 2.282 2.137 2.165 653,498 -0.08(-3.72%)
Mar 20, 2006 2.362 2.373 2.236 2.248 449,255 -0.13(-5.31%)
Mar 17, 2006 2.444 2.504 2.359 2.375 293,606 -0.06(-2.62%)
Mar 16, 2006 2.544 2.574 2.430 2.439 310,537 -0.08(-3.24%)
Mar 15, 2006 2.657 2.657 2.496 2.520 528,823 -0.09(-3.47%)
Mar 14, 2006 2.435 2.627 2.435 2.611 1,179,781 +0.18(+7.62%)
Mar 13, 2006 2.364 2.430 2.346 2.426 275,848 +0.08(+3.57%)
Mar 10, 2006 2.339 2.389 2.323 2.343 253,231 +0.01(+0.23%)
Mar 09, 2006 2.348 2.460 2.337 2.337 286,213 -0.01(-0.60%)
Mar 08, 2006 2.378 2.379 2.289 2.352 764,915 -0.05(-2.00%)
Mar 07, 2006 2.488 2.488 2.350 2.400 468,296 -0.10(-3.91%)
Mar 06, 2006 2.664 2.664 2.497 2.497 465,503 -0.17(-6.27%)
Mar 03, 2006 2.702 2.714 2.634 2.664 364,640 -0.03(-1.12%)
Mar 02, 2006 2.622 2.730 2.588 2.695 777,979 +0.07(+2.78%)
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.