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 (%)
Mar 30, 2007 19.57 19.58 18.14 18.32 2,368,207 +8.53(+87.18%)
Mar 29, 2007 9.778 10.09 9.440 9.785 4,660,647 +0.36(+3.77%)
Mar 28, 2007 9.284 9.957 8.985 9.430 5,092,486 -0.10(-1.03%)
Mar 27, 2007 9.957 9.966 9.154 9.527 5,458,272 -0.32(-3.25%)
Mar 26, 2007 9.332 10.08 8.932 9.848 6,714,158 +1.14(+13.07%)
Mar 23, 2007 8.395 8.884 8.290 8.710 3,929,895 +0.53(+6.52%)
Mar 22, 2007 7.721 8.441 7.702 8.176 4,112,098 +0.53(+6.98%)
Mar 21, 2007 7.204 7.656 7.083 7.643 2,050,936 +0.58(+8.20%)
Mar 20, 2007 7.643 7.643 6.977 7.064 2,362,828 -0.62(-8.12%)
Mar 19, 2007 6.824 7.688 6.799 7.688 2,690,796 +1.00(+14.93%)
Mar 16, 2007 6.758 6.852 6.648 6.689 349,487 -0.06(-0.92%)
Mar 15, 2007 6.776 6.975 6.641 6.751 819,284 +0.06(+0.82%)
Mar 14, 2007 6.488 6.740 6.383 6.696 797,995 +0.15(+2.36%)
Mar 13, 2007 6.870 6.882 6.497 6.541 778,910 -0.33(-4.79%)
Mar 12, 2007 6.735 7.051 6.710 6.870 894,061 +0.09(+1.26%)
Mar 09, 2007 6.984 6.984 6.701 6.785 572,920 -0.04(-0.57%)
Mar 08, 2007 6.971 7.053 6.783 6.824 1,015,130 +0.04(+0.58%)
Mar 07, 2007 7.005 7.099 6.621 6.785 1,613,018 +0.01(+0.18%)
Mar 06, 2007 6.424 6.841 6.424 6.772 2,142,554 +0.53(+8.55%)
Mar 05, 2007 6.536 6.577 6.225 6.239 1,852,682 -0.50(-7.46%)
Mar 02, 2007 6.763 6.986 6.674 6.742 1,067,283 -0.18(-2.62%)
Mar 01, 2007 6.754 6.993 6.545 6.923 1,534,340 -0.19(-2.63%)
Feb 28, 2007 7.119 7.234 6.934 7.110 1,233,368 +0.18(+2.56%)
Feb 27, 2007 7.462 7.519 6.897 6.932 2,494,297 -0.89(-11.34%)
Feb 26, 2007 7.830 8.114 7.640 7.819 1,354,314 +0.02(+0.30%)
Feb 23, 2007 8.112 8.148 7.609 7.796 1,893,509 -0.21(-2.66%)
Feb 22, 2007 8.285 8.520 7.954 8.009 4,553,443 +0.15(+1.88%)
Feb 21, 2007 6.966 7.929 6.932 7.862 4,310,710 +0.72(+10.05%)
Feb 20, 2007 7.021 7.243 6.861 7.144 1,384,201 +0.09(+1.31%)
Feb 16, 2007 6.923 7.238 6.861 7.051 1,361,979 +0.03(+0.43%)
Feb 15, 2007 7.208 7.297 6.952 7.021 1,487,442 -0.16(-2.23%)
Feb 14, 2007 7.242 7.346 7.124 7.181 1,422,193 -0.04(-0.49%)
Feb 13, 2007 7.291 7.460 7.110 7.217 1,985,223 -0.01(-0.12%)
Feb 12, 2007 7.741 7.819 7.105 7.226 3,268,226 -0.63(-8.07%)
Feb 09, 2007 8.230 8.352 7.725 7.860 1,924,432 -0.18(-2.28%)
Feb 08, 2007 8.214 8.943 7.796 8.043 5,329,042 -0.17(-2.06%)
Feb 07, 2007 9.403 9.527 8.144 8.212 5,442,182 -0.86(-9.47%)
Feb 06, 2007 8.879 9.332 8.738 9.071 4,355,619 +0.38(+4.38%)
Feb 05, 2007 7.821 8.831 7.761 8.690 4,193,542 +0.98(+12.75%)
Feb 02, 2007 7.732 7.899 7.689 7.707 738,220 -0.04(-0.50%)
Feb 01, 2007 7.782 7.999 7.652 7.746 987,957 +0.03(+0.44%)
Jan 31, 2007 7.732 7.865 7.629 7.713 1,248,254 -0.09(-1.16%)
Jan 30, 2007 7.697 8.061 7.501 7.803 2,007,937 +0.10(+1.27%)
Jan 29, 2007 7.958 7.981 7.601 7.705 1,413,912 -0.19(-2.39%)
Jan 26, 2007 7.841 7.981 7.567 7.894 1,655,530 +0.14(+1.83%)
Jan 25, 2007 8.436 8.441 7.625 7.752 2,895,400 -0.54(-6.50%)
Jan 24, 2007 7.901 8.344 7.732 8.290 3,992,612 +0.47(+6.00%)
Jan 23, 2007 7.748 8.034 7.537 7.821 3,881,709 +0.17(+2.23%)
Jan 22, 2007 7.821 7.990 7.432 7.650 4,710,403 -0.31(-3.95%)
Jan 19, 2007 8.194 8.329 7.789 7.965 4,917,793 -0.17(-2.05%)
Jan 18, 2007 9.110 9.469 7.928 8.132 7,396,468 -0.89(-9.83%)
Jan 17, 2007 10.22 10.27 8.903 9.019 4,419,698 -1.17(-11.51%)
Jan 16, 2007 10.27 10.43 10.14 10.19 1,107,868 +0.03(+0.33%)
Jan 12, 2007 10.39 10.57 10.09 10.16 2,023,653 -0.20(-1.94%)
Jan 11, 2007 10.05 10.58 9.984 10.36 3,218,735 +0.39(+3.96%)
Jan 10, 2007 9.824 10.22 9.785 9.965 2,173,398 -0.06(-0.59%)
Jan 09, 2007 10.47 10.49 9.897 10.02 2,589,299 -0.39(-3.79%)
Jan 08, 2007 9.982 10.60 9.778 10.42 4,736,020 +0.72(+7.46%)
Jan 05, 2007 9.755 10.68 9.453 9.694 8,960,215 -0.18(-1.82%)
Jan 04, 2007 11.16 11.30 9.687 9.874 7,377,815 -1.47(-12.94%)
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.