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 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 3.116 3.278 3.039 3.199 676,674 +0.07(+2.10%)
Jan 30, 2006 3.422 3.466 3.048 3.134 2,212,750 -0.21(-6.22%)
Jan 27, 2006 3.235 3.395 3.235 3.342 930,429 +0.13(+4.16%)
Jan 26, 2006 2.897 3.208 2.897 3.208 1,591,399 +0.36(+12.67%)
Jan 25, 2006 2.721 2.956 2.711 2.848 1,334,251 +0.12(+4.43%)
Jan 24, 2006 2.755 2.768 2.673 2.727 238,969 +0.04(+1.39%)
Jan 23, 2006 2.826 2.840 2.552 2.689 692,241 -0.11(-3.94%)
Jan 20, 2006 2.750 2.842 2.750 2.800 689,487 +0.11(+4.10%)
Jan 19, 2006 2.583 2.728 2.583 2.689 532,218 +0.14(+5.36%)
Jan 18, 2006 2.567 2.599 2.515 2.552 466,594 -0.07(-2.71%)
Jan 17, 2006 2.542 2.666 2.515 2.624 702,005 +0.09(+3.58%)
Jan 13, 2006 2.311 2.536 2.266 2.533 1,132,019 +0.18(+7.63%)
Jan 12, 2006 2.520 2.542 2.302 2.353 883,280 -0.16(-6.43%)
Jan 11, 2006 2.576 2.577 2.488 2.515 439,364 -0.05(-2.08%)
Jan 10, 2006 2.576 2.576 2.488 2.568 378,612 +0.01(+0.56%)
Jan 09, 2006 2.366 2.577 2.366 2.554 823,875 +0.17(+7.08%)
Jan 06, 2006 2.311 2.410 2.311 2.385 1,119,870 +0.08(+3.63%)
Jan 05, 2006 2.382 2.421 2.284 2.302 995,840 -0.08(-3.21%)
Jan 04, 2006 2.256 2.382 2.119 2.378 2,402,650 +0.12(+5.35%)
Jan 03, 2006 2.400 2.449 2.169 2.257 2,636,210 -0.21(-8.63%)
Dec 30, 2005 2.640 2.640 2.328 2.471 1,706,580 -0.18(-6.71%)
Dec 29, 2005 2.890 2.895 2.556 2.648 1,176,223 -0.16(-5.58%)
Dec 28, 2005 2.890 2.933 2.721 2.805 776,949 -0.05(-1.68%)
Dec 27, 2005 2.768 2.906 2.755 2.853 1,082,722 +0.13(+4.81%)
Dec 23, 2005 2.604 2.789 2.602 2.722 813,690 +0.12(+4.67%)
Dec 22, 2005 2.547 2.634 2.520 2.600 459,452 +0.06(+2.24%)
Dec 21, 2005 2.634 2.696 2.535 2.544 553,172 -0.10(-3.83%)
Dec 20, 2005 2.698 2.702 2.528 2.645 723,271 -0.04(-1.46%)
Dec 19, 2005 2.542 2.737 2.542 2.684 1,329,692 +0.15(+5.74%)
Dec 16, 2005 2.401 2.574 2.390 2.538 723,122 +0.18(+7.45%)
Dec 15, 2005 2.544 2.609 2.284 2.362 1,265,983 -0.16(-6.47%)
Dec 14, 2005 2.488 2.609 2.435 2.526 1,177,807 +0.09(+3.88%)
Dec 13, 2005 2.400 2.551 2.311 2.432 1,724,721 +0.05(+2.14%)
Dec 12, 2005 2.133 2.400 2.131 2.380 1,660,953 +0.27(+12.64%)
Dec 09, 2005 2.090 2.186 1.961 2.113 1,236,193 +0.07(+3.48%)
Dec 08, 2005 2.009 2.115 1.795 2.042 2,516,177 +0.03(+1.32%)
Dec 07, 2005 2.206 2.264 1.959 2.016 1,327,945 -0.18(-8.10%)
Dec 06, 2005 2.137 2.231 2.097 2.193 1,046,862 +0.09(+4.40%)
Dec 05, 2005 2.089 2.133 2.035 2.101 610,074 +0.07(+3.68%)
Dec 02, 2005 2.129 2.133 1.927 2.026 1,199,098 -0.02(-0.78%)
Dec 01, 2005 2.300 2.300 1.849 2.042 2,513,842 -0.16(-7.41%)
Nov 30, 2005 2.060 2.307 1.993 2.206 1,984,971 +0.23(+11.70%)
Nov 29, 2005 1.866 2.016 1.849 1.975 939,518 +0.13(+6.93%)
Nov 28, 2005 1.857 1.864 1.795 1.847 825,293 +0.06(+3.59%)
Nov 25, 2005 1.724 1.845 1.708 1.783 545,667 +0.08(+4.48%)
Nov 23, 2005 1.689 1.706 1.653 1.706 314,822 +0.06(+3.45%)
Nov 22, 2005 1.777 1.777 1.617 1.649 750,895 -0.03(-1.90%)
Nov 21, 2005 1.594 1.722 1.520 1.681 1,378,880 +0.17(+11.29%)
Nov 18, 2005 1.434 1.511 1.434 1.511 865,516 +0.09(+6.12%)
Nov 17, 2005 1.374 1.447 1.367 1.424 341,930 +0.08(+5.95%)
Nov 16, 2005 1.344 1.369 1.319 1.344 270,216 +0.02(+1.20%)
Nov 15, 2005 1.422 1.422 1.289 1.328 337,874 -0.04(-2.73%)
Nov 14, 2005 1.315 1.404 1.305 1.365 583,215 +0.05(+3.92%)
Nov 11, 2005 1.324 1.340 1.306 1.314 143,184 -0.03(-2.12%)
Nov 10, 2005 1.422 1.422 1.324 1.342 184,853 -0.04(-3.08%)
Nov 09, 2005 1.422 1.422 1.354 1.385 307,986 +0.03(+1.96%)
Nov 08, 2005 1.449 1.449 1.324 1.358 498,417 +0.05(+3.52%)
Nov 07, 2005 1.322 1.367 1.282 1.312 506,229 +0.03(+2.50%)
Nov 04, 2005 1.267 1.317 1.267 1.280 56,752 +0.02(+1.85%)
Nov 03, 2005 1.258 1.312 1.252 1.256 55,534 -0.00(-0.15%)
Nov 02, 2005 1.308 1.308 1.257 1.258 126,871 +0.01(+1.14%)
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.