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 )

2.570 -0.030 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2006 4.220 4.294 3.873 4.020 1,024,632 -0.19(-4.62%)
May 30, 2006 4.325 4.325 4.131 4.215 429,962 +0.02(+0.38%)
May 26, 2006 4.080 4.326 4.064 4.199 723,835 +0.21(+5.29%)
May 25, 2006 3.899 4.076 3.899 3.988 606,819 +0.18(+4.65%)
May 24, 2006 3.773 3.961 3.607 3.811 1,044,312 +0.02(+0.47%)
May 23, 2006 3.545 3.933 3.483 3.793 2,100,991 +0.42(+12.35%)
May 22, 2006 3.903 3.929 3.297 3.376 1,761,637 -0.66(-16.27%)
May 19, 2006 3.988 4.052 3.665 4.032 1,202,916 +0.07(+1.74%)
May 18, 2006 4.271 4.431 3.942 3.963 1,320,581 -0.30(-7.07%)
May 17, 2006 4.661 4.752 4.218 4.264 1,509,352 -0.39(-8.34%)
May 16, 2006 4.413 4.821 4.344 4.652 1,124,555 +0.33(+7.58%)
May 15, 2006 4.112 4.963 3.722 4.325 3,282,437 +0.07(+1.67%)
May 12, 2006 4.484 4.484 3.988 4.254 1,193,195 -0.14(-3.23%)
May 11, 2006 4.883 4.986 4.135 4.395 1,831,966 -0.41(-8.49%)
May 10, 2006 4.383 4.805 4.372 4.803 1,258,672 +0.46(+10.61%)
May 09, 2006 4.002 4.371 3.940 4.342 787,022 +0.41(+10.51%)
May 08, 2006 4.029 4.098 3.869 3.929 547,723 -0.06(-1.47%)
May 05, 2006 3.917 4.035 3.917 3.988 414,249 +0.10(+2.69%)
May 04, 2006 3.993 4.021 3.864 3.883 379,259 -0.10(-2.62%)
May 03, 2006 3.944 4.043 3.823 3.988 352,317 +0.06(+1.53%)
May 02, 2006 4.169 4.278 3.812 3.928 1,363,228 -0.20(-4.85%)
May 01, 2006 3.754 4.181 3.731 4.128 1,082,961 +0.45(+12.19%)
Apr 28, 2006 3.500 3.763 3.465 3.679 855,355 +0.17(+4.95%)
Apr 27, 2006 3.321 3.516 3.249 3.506 554,274 +0.18(+5.27%)
Apr 26, 2006 3.243 3.344 3.243 3.330 137,071 +0.08(+2.51%)
Apr 25, 2006 3.247 3.337 3.217 3.249 157,766 +0.00(+0.11%)
Apr 24, 2006 3.412 3.458 3.169 3.245 574,171 -0.15(-4.39%)
Apr 21, 2006 3.346 3.403 3.343 3.394 301,137 +0.06(+1.70%)
Apr 20, 2006 3.284 3.346 3.251 3.337 507,139 +0.08(+2.39%)
Apr 19, 2006 3.126 3.259 3.126 3.259 308,946 +0.13(+4.19%)
Apr 18, 2006 3.128 3.164 3.086 3.128 219,630 +0.00(+0.06%)
Apr 17, 2006 3.167 3.187 3.059 3.126 336,872 -0.00(-0.04%)
Apr 13, 2006 3.022 3.142 2.972 3.128 316,896 +0.09(+2.90%)
Apr 12, 2006 2.999 3.040 2.947 3.040 231,081 +0.04(+1.36%)
Apr 11, 2006 3.047 3.061 2.907 2.999 487,685 -0.02(-0.82%)
Apr 10, 2006 2.871 3.027 2.802 3.024 464,580 +0.16(+5.57%)
Apr 07, 2006 2.974 3.059 2.836 2.864 690,219 -0.12(-4.15%)
Apr 06, 2006 2.924 2.994 2.905 2.988 503,051 +0.08(+2.87%)
Apr 05, 2006 2.729 2.939 2.614 2.905 689,178 +0.18(+6.43%)
Apr 04, 2006 2.783 2.850 2.705 2.729 310,791 -0.10(-3.46%)
Apr 03, 2006 2.786 2.898 2.726 2.827 644,224 +0.07(+2.39%)
Mar 31, 2006 2.765 2.834 2.671 2.761 478,970 +0.01(+0.45%)
Mar 30, 2006 2.559 2.799 2.559 2.749 806,643 +0.19(+7.34%)
Mar 29, 2006 2.517 2.583 2.458 2.561 351,570 +0.06(+2.41%)
Mar 28, 2006 2.621 2.625 2.368 2.501 619,102 -0.10(-3.95%)
Mar 27, 2006 2.589 2.623 2.542 2.604 351,245 +0.03(+1.24%)
Mar 24, 2006 2.380 2.611 2.341 2.572 753,985 +0.20(+8.61%)
Mar 23, 2006 2.191 2.371 2.175 2.368 552,369 +0.17(+7.92%)
Mar 22, 2006 2.136 2.251 2.130 2.194 409,340 +0.04(+1.64%)
Mar 21, 2006 2.226 2.276 2.130 2.159 655,379 -0.08(-3.72%)
Mar 20, 2006 2.355 2.366 2.230 2.242 450,548 -0.13(-5.31%)
Mar 17, 2006 2.437 2.497 2.352 2.368 294,451 -0.06(-2.62%)
Mar 16, 2006 2.536 2.566 2.423 2.432 311,431 -0.08(-3.24%)
Mar 15, 2006 2.650 2.650 2.489 2.513 530,345 -0.09(-3.47%)
Mar 14, 2006 2.428 2.620 2.428 2.604 1,183,177 +0.18(+7.62%)
Mar 13, 2006 2.357 2.423 2.340 2.419 276,642 +0.08(+3.57%)
Mar 10, 2006 2.332 2.382 2.316 2.336 253,960 +0.01(+0.23%)
Mar 09, 2006 2.341 2.453 2.331 2.331 287,037 -0.01(-0.60%)
Mar 08, 2006 2.371 2.372 2.283 2.345 767,117 -0.05(-2.00%)
Mar 07, 2006 2.481 2.481 2.343 2.393 469,644 -0.10(-3.91%)
Mar 06, 2006 2.657 2.657 2.490 2.490 466,842 -0.17(-6.27%)
Mar 03, 2006 2.694 2.706 2.627 2.657 365,689 -0.03(-1.12%)
Mar 02, 2006 2.614 2.722 2.581 2.687 780,218 +0.07(+2.78%)
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.