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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 2.781 2.850 2.686 2.777 476,257 +0.01(+0.45%)
Mar 30, 2006 2.574 2.814 2.574 2.765 802,074 +0.19(+7.34%)
Mar 29, 2006 2.531 2.597 2.472 2.576 349,578 +0.06(+2.41%)
Mar 28, 2006 2.636 2.640 2.381 2.515 615,595 -0.10(-3.95%)
Mar 27, 2006 2.604 2.638 2.556 2.618 349,256 +0.03(+1.24%)
Mar 24, 2006 2.394 2.626 2.355 2.586 749,713 +0.20(+8.61%)
Mar 23, 2006 2.203 2.385 2.187 2.381 549,240 +0.17(+7.92%)
Mar 22, 2006 2.148 2.264 2.143 2.207 407,021 +0.04(+1.64%)
Mar 21, 2006 2.239 2.289 2.143 2.171 651,666 -0.08(-3.72%)
Mar 20, 2006 2.369 2.380 2.242 2.255 447,996 -0.13(-5.31%)
Mar 17, 2006 2.451 2.511 2.365 2.381 292,783 -0.06(-2.62%)
Mar 16, 2006 2.551 2.581 2.437 2.446 309,667 -0.08(-3.24%)
Mar 15, 2006 2.665 2.665 2.503 2.528 527,341 -0.09(-3.47%)
Mar 14, 2006 2.442 2.634 2.442 2.618 1,176,475 +0.19(+7.62%)
Mar 13, 2006 2.371 2.437 2.353 2.433 275,074 +0.08(+3.57%)
Mar 10, 2006 2.346 2.396 2.330 2.349 252,521 +0.01(+0.23%)
Mar 09, 2006 2.355 2.467 2.344 2.344 285,411 -0.01(-0.60%)
Mar 08, 2006 2.385 2.385 2.296 2.358 762,771 -0.05(-2.00%)
Mar 07, 2006 2.495 2.495 2.356 2.406 466,983 -0.10(-3.91%)
Mar 06, 2006 2.672 2.672 2.504 2.504 464,198 -0.17(-6.27%)
Mar 03, 2006 2.709 2.722 2.642 2.672 363,618 -0.03(-1.12%)
Mar 02, 2006 2.629 2.738 2.595 2.702 775,798 +0.07(+2.78%)
Mar 01, 2006 2.513 2.636 2.513 2.629 860,698 +0.13(+5.13%)
Feb 28, 2006 2.602 2.602 2.410 2.501 1,331,272 -0.10(-3.90%)
Feb 27, 2006 2.729 2.736 2.586 2.602 789,661 -0.14(-5.07%)
Feb 24, 2006 2.772 2.827 2.638 2.741 1,322,896 -0.04(-1.47%)
Feb 23, 2006 2.848 2.978 2.781 2.782 770,707 -0.06(-2.25%)
Feb 22, 2006 2.966 3.025 2.763 2.847 988,961 -0.14(-4.60%)
Feb 21, 2006 3.116 3.187 2.959 2.984 415,050 -0.13(-4.07%)
Feb 17, 2006 2.913 3.155 2.886 3.110 525,434 +0.19(+6.40%)
Feb 16, 2006 2.998 3.046 2.837 2.923 845,180 -0.08(-2.73%)
Feb 15, 2006 3.244 3.244 2.970 3.005 1,088,546 -0.25(-7.67%)
Feb 14, 2006 3.333 3.429 3.235 3.255 532,261 -0.06(-1.88%)
Feb 13, 2006 3.476 3.476 3.237 3.317 482,869 +0.01(+0.43%)
Feb 10, 2006 3.422 3.458 3.167 3.303 600,089 -0.08(-2.37%)
Feb 09, 2006 3.230 3.476 3.230 3.383 597,702 +0.16(+4.80%)
Feb 08, 2006 3.308 3.315 3.130 3.228 505,506 -0.07(-2.16%)
Feb 07, 2006 3.556 3.556 3.216 3.299 1,062,829 -0.25(-7.03%)
Feb 06, 2006 3.253 3.565 3.253 3.549 1,403,366 +0.33(+10.24%)
Feb 03, 2006 3.173 3.244 3.103 3.219 329,398 +0.04(+1.18%)
Feb 02, 2006 3.183 3.206 3.101 3.182 316,122 +0.00(+0.00%)
Feb 01, 2006 3.280 3.287 3.160 3.182 348,577 -0.03(-0.83%)
Jan 31, 2006 3.125 3.287 3.048 3.208 674,778 +0.07(+2.10%)
Jan 30, 2006 3.431 3.476 3.057 3.142 2,206,549 -0.21(-6.22%)
Jan 27, 2006 3.244 3.405 3.244 3.351 927,821 +0.13(+4.15%)
Jan 26, 2006 2.905 3.217 2.905 3.217 1,586,938 +0.36(+12.67%)
Jan 25, 2006 2.729 2.964 2.718 2.856 1,330,512 +0.12(+4.43%)
Jan 24, 2006 2.763 2.775 2.681 2.734 238,299 +0.04(+1.39%)
Jan 23, 2006 2.834 2.848 2.560 2.697 690,301 -0.11(-3.94%)
Jan 20, 2006 2.757 2.850 2.757 2.807 687,555 +0.11(+4.10%)
Jan 19, 2006 2.590 2.736 2.590 2.697 530,727 +0.14(+5.36%)
Jan 18, 2006 2.574 2.606 2.522 2.560 465,286 -0.07(-2.71%)
Jan 17, 2006 2.549 2.674 2.522 2.631 700,038 +0.09(+3.58%)
Jan 13, 2006 2.317 2.544 2.273 2.540 1,128,847 +0.18(+7.63%)
Jan 12, 2006 2.528 2.550 2.308 2.360 880,805 -0.16(-6.43%)
Jan 11, 2006 2.583 2.585 2.495 2.522 438,133 -0.05(-2.08%)
Jan 10, 2006 2.583 2.583 2.495 2.576 377,551 +0.01(+0.56%)
Jan 09, 2006 2.372 2.585 2.372 2.561 821,566 +0.17(+7.08%)
Jan 06, 2006 2.317 2.417 2.317 2.392 1,116,732 +0.08(+3.63%)
Jan 05, 2006 2.389 2.428 2.290 2.308 993,049 -0.08(-3.21%)
Jan 04, 2006 2.262 2.389 2.125 2.385 2,395,916 +0.12(+5.35%)
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.