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 (%)
Jul 31, 2006 3.416 3.555 3.386 3.486 278,400 +0.07(+1.98%)
Jul 28, 2006 3.345 3.509 3.324 3.418 261,042 +0.07(+2.12%)
Jul 27, 2006 3.511 3.537 3.320 3.347 271,303 -0.07(-1.98%)
Jul 26, 2006 3.329 3.466 3.258 3.415 304,322 +0.07(+2.18%)
Jul 25, 2006 3.230 3.356 3.187 3.342 192,363 +0.10(+3.07%)
Jul 24, 2006 3.235 3.374 3.215 3.242 218,355 +0.01(+0.44%)
Jul 21, 2006 3.327 3.327 3.121 3.228 336,980 -0.11(-3.25%)
Jul 20, 2006 3.487 3.487 3.308 3.336 222,527 -0.12(-3.35%)
Jul 19, 2006 3.338 3.511 3.327 3.452 306,842 +0.11(+3.24%)
Jul 18, 2006 3.395 3.463 3.288 3.343 198,138 -0.04(-1.26%)
Jul 17, 2006 3.397 3.511 3.244 3.386 481,988 -0.03(-0.83%)
Jul 14, 2006 3.608 3.644 3.335 3.415 838,997 -0.19(-5.37%)
Jul 13, 2006 3.671 3.671 3.534 3.608 707,514 -0.06(-1.74%)
Jul 12, 2006 3.733 3.756 3.672 3.672 296,901 -0.04(-1.01%)
Jul 11, 2006 3.553 3.731 3.502 3.710 394,511 +0.15(+4.14%)
Jul 10, 2006 3.573 3.626 3.487 3.562 243,078 -0.02(-0.50%)
Jul 07, 2006 3.647 3.703 3.575 3.580 189,902 -0.09(-2.47%)
Jul 06, 2006 3.720 3.759 3.575 3.671 390,156 +0.04(+1.13%)
Jul 05, 2006 3.964 3.964 3.619 3.630 733,632 -0.29(-7.31%)
Jul 03, 2006 3.820 3.964 3.733 3.916 246,473 +0.16(+4.16%)
Jun 30, 2006 3.612 3.877 3.612 3.759 988,472 +0.20(+5.70%)
Jun 29, 2006 3.464 3.630 3.464 3.557 760,623 +0.01(+0.15%)
Jun 28, 2006 3.644 3.658 3.422 3.551 827,731 -0.09(-2.54%)
Jun 27, 2006 3.733 3.819 3.631 3.644 351,380 -0.10(-2.75%)
Jun 26, 2006 3.770 3.884 3.683 3.747 292,547 -0.02(-0.66%)
Jun 23, 2006 4.026 4.056 3.752 3.772 636,822 -0.20(-4.93%)
Jun 22, 2006 3.937 4.065 3.630 3.967 798,274 +0.09(+2.29%)
Jun 21, 2006 3.822 3.997 3.781 3.878 496,081 +0.08(+2.20%)
Jun 20, 2006 3.740 3.898 3.582 3.795 820,187 +0.06(+1.48%)
Jun 19, 2006 3.951 4.070 3.688 3.739 748,741 -0.15(-3.76%)
Jun 16, 2006 4.010 4.177 3.804 3.886 907,760 -0.07(-1.80%)
Jun 15, 2006 3.466 3.982 3.439 3.957 1,548,869 +0.58(+17.16%)
Jun 14, 2006 3.310 3.423 3.310 3.377 535,997 +0.02(+0.64%)
Jun 13, 2006 3.539 3.571 3.297 3.356 815,771 -0.30(-8.30%)
Jun 12, 2006 3.749 3.804 3.658 3.660 398,396 -0.10(-2.79%)
Jun 09, 2006 3.699 3.884 3.674 3.765 512,087 +0.14(+3.87%)
Jun 08, 2006 3.653 3.663 3.407 3.624 814,086 -0.14(-3.64%)
Jun 07, 2006 3.786 3.935 3.701 3.761 522,053 -0.02(-0.66%)
Jun 06, 2006 4.069 4.069 3.717 3.786 772,128 -0.29(-7.19%)
Jun 05, 2006 4.310 4.346 4.008 4.079 603,952 -0.19(-4.38%)
Jun 02, 2006 4.012 4.273 3.994 4.266 749,765 +0.32(+8.21%)
Jun 01, 2006 4.019 4.019 3.845 3.942 650,667 -0.09(-2.21%)
May 31, 2006 4.232 4.307 3.884 4.032 1,021,676 -0.20(-4.62%)
May 30, 2006 4.337 4.337 4.143 4.227 428,722 +0.02(+0.38%)
May 26, 2006 4.092 4.339 4.076 4.211 721,748 +0.21(+5.29%)
May 25, 2006 3.910 4.088 3.910 3.999 605,069 +0.18(+4.65%)
May 24, 2006 3.784 3.973 3.617 3.822 1,041,299 +0.02(+0.47%)
May 23, 2006 3.555 3.944 3.493 3.804 2,094,931 +0.42(+12.35%)
May 22, 2006 3.914 3.941 3.306 3.386 1,756,555 -0.66(-16.27%)
May 19, 2006 3.999 4.063 3.676 4.044 1,199,446 +0.07(+1.74%)
May 18, 2006 4.284 4.444 3.953 3.974 1,316,772 -0.30(-7.07%)
May 17, 2006 4.675 4.765 4.230 4.277 1,504,998 -0.39(-8.34%)
May 16, 2006 4.426 4.835 4.357 4.666 1,121,311 +0.33(+7.58%)
May 15, 2006 4.124 4.977 3.733 4.337 3,272,968 +0.07(+1.67%)
May 12, 2006 4.497 4.497 3.999 4.266 1,189,753 -0.14(-3.23%)
May 11, 2006 4.897 5.000 4.147 4.408 1,826,682 -0.41(-8.49%)
May 10, 2006 4.396 4.819 4.385 4.817 1,255,042 +0.46(+10.61%)
May 09, 2006 4.014 4.383 3.951 4.355 784,752 +0.41(+10.51%)
May 08, 2006 4.040 4.110 3.880 3.941 546,143 -0.06(-1.47%)
May 05, 2006 3.928 4.047 3.928 3.999 413,054 +0.10(+2.69%)
May 04, 2006 4.005 4.033 3.875 3.894 378,165 -0.10(-2.62%)
May 03, 2006 3.955 4.054 3.834 3.999 351,301 +0.06(+1.53%)
May 02, 2006 4.181 4.291 3.823 3.939 1,359,295 -0.20(-4.85%)
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.