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 )

2.590 +0.020 (+0.78%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 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 (%)
Aug 31, 2006 4.197 4.241 4.154 4.204 163,518 +0.05(+1.32%)
Aug 30, 2006 4.248 4.254 4.098 4.149 266,904 -0.03(-0.68%)
Aug 29, 2006 4.301 4.312 4.112 4.177 284,779 -0.09(-2.20%)
Aug 28, 2006 4.186 4.298 4.142 4.271 307,768 +0.10(+2.47%)
Aug 25, 2006 4.064 4.170 3.959 4.169 156,592 +0.08(+1.95%)
Aug 24, 2006 4.232 4.252 4.050 4.089 211,443 -0.12(-2.82%)
Aug 23, 2006 4.209 4.271 4.117 4.208 205,099 +0.00(+0.00%)
Aug 22, 2006 4.293 4.413 4.165 4.208 485,314 -0.10(-2.43%)
Aug 21, 2006 4.091 4.322 4.020 4.312 483,045 +0.27(+6.57%)
Aug 18, 2006 3.986 4.085 3.949 4.046 119,562 +0.04(+1.02%)
Aug 17, 2006 4.087 4.245 3.919 4.005 776,517 -0.07(-1.82%)
Aug 16, 2006 3.995 4.128 3.855 4.080 390,337 +0.13(+3.23%)
Aug 15, 2006 4.103 4.146 3.880 3.952 567,897 -0.11(-2.71%)
Aug 14, 2006 3.896 4.165 3.887 4.062 1,287,452 +0.24(+6.21%)
Aug 11, 2006 3.465 3.837 3.465 3.825 873,358 +0.46(+13.58%)
Aug 10, 2006 3.366 3.463 3.359 3.367 170,932 -0.04(-1.04%)
Aug 09, 2006 3.447 3.516 3.392 3.403 122,736 +0.01(+0.21%)
Aug 08, 2006 3.429 3.488 3.383 3.396 103,092 -0.02(-0.62%)
Aug 07, 2006 3.431 3.494 3.403 3.417 78,957 -0.05(-1.33%)
Aug 04, 2006 3.607 3.607 3.406 3.463 139,942 -0.06(-1.66%)
Aug 03, 2006 3.527 3.573 3.453 3.522 188,804 -0.01(-0.15%)
Aug 02, 2006 3.442 3.603 3.442 3.527 251,131 +0.12(+3.54%)
Aug 01, 2006 3.445 3.491 3.375 3.406 166,077 -0.07(-1.99%)
Jul 31, 2006 3.406 3.545 3.376 3.476 279,210 +0.07(+1.98%)
Jul 28, 2006 3.336 3.499 3.314 3.408 261,801 +0.07(+2.12%)
Jul 27, 2006 3.500 3.527 3.311 3.337 272,092 -0.07(-1.98%)
Jul 26, 2006 3.320 3.456 3.249 3.405 305,207 +0.07(+2.18%)
Jul 25, 2006 3.220 3.346 3.178 3.332 192,923 +0.10(+3.07%)
Jul 24, 2006 3.226 3.364 3.206 3.233 218,990 +0.01(+0.44%)
Jul 21, 2006 3.318 3.318 3.112 3.219 337,960 -0.11(-3.25%)
Jul 20, 2006 3.477 3.477 3.298 3.327 223,174 -0.12(-3.35%)
Jul 19, 2006 3.328 3.500 3.318 3.442 307,734 +0.11(+3.24%)
Jul 18, 2006 3.385 3.453 3.279 3.334 198,715 -0.04(-1.26%)
Jul 17, 2006 3.387 3.500 3.235 3.376 483,390 -0.03(-0.83%)
Jul 14, 2006 3.598 3.633 3.325 3.405 841,437 -0.19(-5.37%)
Jul 13, 2006 3.660 3.660 3.523 3.598 709,571 -0.06(-1.74%)
Jul 12, 2006 3.722 3.745 3.662 3.662 297,765 -0.04(-1.01%)
Jul 11, 2006 3.543 3.720 3.491 3.699 395,658 +0.15(+4.14%)
Jul 10, 2006 3.562 3.616 3.477 3.552 243,785 -0.02(-0.50%)
Jul 07, 2006 3.637 3.692 3.564 3.569 190,454 -0.09(-2.47%)
Jul 06, 2006 3.709 3.748 3.564 3.660 391,291 +0.04(+1.13%)
Jul 05, 2006 3.952 3.952 3.608 3.619 735,765 -0.29(-7.31%)
Jul 03, 2006 3.809 3.953 3.722 3.904 247,190 +0.16(+4.16%)
Jun 30, 2006 3.601 3.865 3.601 3.748 991,346 +0.20(+5.70%)
Jun 29, 2006 3.454 3.619 3.454 3.546 762,834 +0.01(+0.15%)
Jun 28, 2006 3.633 3.647 3.412 3.541 830,138 -0.09(-2.54%)
Jun 27, 2006 3.722 3.808 3.621 3.633 352,401 -0.10(-2.75%)
Jun 26, 2006 3.759 3.873 3.672 3.736 293,397 -0.02(-0.66%)
Jun 23, 2006 4.014 4.044 3.741 3.761 638,673 -0.19(-4.93%)
Jun 22, 2006 3.926 4.053 3.619 3.956 800,595 +0.09(+2.29%)
Jun 21, 2006 3.811 3.986 3.770 3.867 497,523 +0.08(+2.20%)
Jun 20, 2006 3.729 3.887 3.571 3.784 822,572 +0.06(+1.48%)
Jun 19, 2006 3.940 4.058 3.678 3.729 750,918 -0.15(-3.76%)
Jun 16, 2006 3.998 4.165 3.793 3.874 910,399 -0.07(-1.80%)
Jun 15, 2006 3.456 3.970 3.429 3.945 1,553,372 +0.58(+17.16%)
Jun 14, 2006 3.300 3.414 3.300 3.367 537,555 +0.02(+0.64%)
Jun 13, 2006 3.529 3.561 3.288 3.346 818,142 -0.30(-8.31%)
Jun 12, 2006 3.738 3.793 3.647 3.649 399,554 -0.10(-2.79%)
Jun 09, 2006 3.688 3.873 3.663 3.754 513,576 +0.14(+3.87%)
Jun 08, 2006 3.642 3.653 3.398 3.614 816,453 -0.14(-3.64%)
Jun 07, 2006 3.775 3.924 3.690 3.750 523,571 -0.02(-0.66%)
Jun 06, 2006 4.057 4.057 3.706 3.775 774,373 -0.29(-7.19%)
Jun 05, 2006 4.298 4.333 3.997 4.068 605,708 -0.19(-4.38%)
Jun 02, 2006 4.000 4.261 3.982 4.254 751,945 +0.32(+8.21%)
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.