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 )

2.680 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 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 (%)
Dec 30, 2005 2.640 2.640 2.329 2.471 1,706,555 -0.18(-6.71%)
Dec 29, 2005 2.890 2.896 2.556 2.648 1,176,206 -0.16(-5.58%)
Dec 28, 2005 2.890 2.933 2.721 2.805 776,938 -0.05(-1.68%)
Dec 27, 2005 2.768 2.906 2.755 2.853 1,082,706 +0.13(+4.81%)
Dec 23, 2005 2.604 2.789 2.602 2.722 813,678 +0.12(+4.67%)
Dec 22, 2005 2.547 2.634 2.520 2.600 459,445 +0.06(+2.24%)
Dec 21, 2005 2.634 2.696 2.535 2.544 553,164 -0.10(-3.83%)
Dec 20, 2005 2.698 2.702 2.528 2.645 723,261 -0.04(-1.46%)
Dec 19, 2005 2.542 2.737 2.542 2.684 1,329,672 +0.15(+5.74%)
Dec 16, 2005 2.401 2.574 2.390 2.538 723,112 +0.18(+7.45%)
Dec 15, 2005 2.544 2.609 2.284 2.362 1,265,964 -0.16(-6.47%)
Dec 14, 2005 2.488 2.609 2.435 2.526 1,177,789 +0.09(+3.87%)
Dec 13, 2005 2.400 2.551 2.311 2.432 1,724,695 +0.05(+2.15%)
Dec 12, 2005 2.133 2.400 2.131 2.381 1,660,929 +0.27(+12.64%)
Dec 09, 2005 2.090 2.186 1.961 2.113 1,236,175 +0.07(+3.48%)
Dec 08, 2005 2.009 2.115 1.795 2.042 2,516,140 +0.03(+1.32%)
Dec 07, 2005 2.206 2.265 1.959 2.016 1,327,925 -0.18(-8.10%)
Dec 06, 2005 2.137 2.231 2.097 2.193 1,046,846 +0.09(+4.40%)
Dec 05, 2005 2.089 2.133 2.035 2.101 610,065 +0.07(+3.68%)
Dec 02, 2005 2.129 2.133 1.927 2.026 1,199,081 -0.02(-0.78%)
Dec 01, 2005 2.300 2.300 1.849 2.042 2,513,805 -0.16(-7.41%)
Nov 30, 2005 2.060 2.307 1.993 2.206 1,984,942 +0.23(+11.70%)
Nov 29, 2005 1.866 2.016 1.849 1.975 939,504 +0.13(+6.93%)
Nov 28, 2005 1.857 1.864 1.795 1.847 825,281 +0.06(+3.59%)
Nov 25, 2005 1.724 1.845 1.708 1.783 545,659 +0.08(+4.48%)
Nov 23, 2005 1.689 1.706 1.653 1.706 314,817 +0.06(+3.45%)
Nov 22, 2005 1.777 1.777 1.618 1.650 750,884 -0.03(-1.90%)
Nov 21, 2005 1.594 1.722 1.520 1.682 1,378,859 +0.17(+11.29%)
Nov 18, 2005 1.434 1.511 1.434 1.511 865,504 +0.09(+6.12%)
Nov 17, 2005 1.374 1.447 1.367 1.424 341,925 +0.08(+5.95%)
Nov 16, 2005 1.344 1.369 1.320 1.344 270,212 +0.02(+1.20%)
Nov 15, 2005 1.422 1.422 1.289 1.328 337,869 -0.04(-2.73%)
Nov 14, 2005 1.315 1.404 1.305 1.365 583,207 +0.05(+3.92%)
Nov 11, 2005 1.324 1.340 1.306 1.314 143,182 -0.03(-2.12%)
Nov 10, 2005 1.422 1.422 1.324 1.342 184,850 -0.04(-3.08%)
Nov 09, 2005 1.422 1.422 1.354 1.385 307,982 +0.03(+1.96%)
Nov 08, 2005 1.449 1.449 1.324 1.358 498,410 +0.05(+3.52%)
Nov 07, 2005 1.322 1.367 1.282 1.312 506,222 +0.03(+2.50%)
Nov 04, 2005 1.267 1.317 1.267 1.280 56,751 +0.02(+1.85%)
Nov 03, 2005 1.258 1.312 1.252 1.257 55,533 -0.00(-0.15%)
Nov 02, 2005 1.308 1.308 1.257 1.258 126,869 +0.01(+1.14%)
Nov 01, 2005 1.244 1.269 1.228 1.244 61,659 +0.00(+0.00%)
Oct 31, 2005 1.244 1.253 1.235 1.244 34,599 +0.01(+0.72%)
Oct 28, 2005 1.225 1.239 1.178 1.235 30,135 +0.01(+0.72%)
Oct 27, 2005 1.239 1.242 1.207 1.226 24,970 +0.00(+0.29%)
Oct 26, 2005 1.171 1.223 1.171 1.223 45,423 +0.01(+0.44%)
Oct 25, 2005 1.214 1.223 1.194 1.218 55,133 +0.00(+0.15%)
Oct 24, 2005 1.226 1.226 1.161 1.216 84,847 +0.00(+0.15%)
Oct 21, 2005 1.159 1.221 1.159 1.214 18,565 +0.02(+1.94%)
Oct 20, 2005 1.237 1.237 1.173 1.191 14,964 -0.01(-1.03%)
Oct 19, 2005 1.189 1.241 1.175 1.203 42,090 -0.01(-1.02%)
Oct 18, 2005 1.273 1.273 1.164 1.216 80,067 -0.02(-1.87%)
Oct 17, 2005 1.242 1.242 1.230 1.239 16,374 -0.00(-0.29%)
Oct 14, 2005 1.216 1.242 1.184 1.242 28,410 +0.00(+0.00%)
Oct 13, 2005 1.250 1.250 1.182 1.242 95,758 +0.03(+2.49%)
Oct 12, 2005 1.280 1.280 1.200 1.212 91,930 -0.04(-2.85%)
Oct 11, 2005 1.225 1.283 1.209 1.248 291,579 +0.07(+5.56%)
Oct 10, 2005 1.191 1.209 1.138 1.182 127,792 +0.03(+2.78%)
Oct 07, 2005 1.129 1.155 1.129 1.150 12,140 +0.00(+0.16%)
Oct 06, 2005 1.184 1.184 1.084 1.148 12,405 +0.03(+2.54%)
Oct 05, 2005 1.107 1.184 1.107 1.120 16,315 -0.02(-1.87%)
Oct 04, 2005 1.175 1.191 1.111 1.141 56,675 -0.02(-1.38%)
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.