U S Global Inv Inc (NQ: GROW )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.107 3.268 3.031 3.190 678,632 +0.07(+2.10%)
Jan 30, 2006 3.412 3.456 3.040 3.125 2,219,152 -0.21(-6.22%)
Jan 27, 2006 3.226 3.385 3.226 3.332 933,121 +0.13(+4.15%)
Jan 26, 2006 2.889 3.199 2.889 3.199 1,596,003 +0.36(+12.67%)
Jan 25, 2006 2.713 2.947 2.703 2.839 1,338,111 +0.12(+4.43%)
Jan 24, 2006 2.747 2.760 2.666 2.719 239,660 +0.04(+1.39%)
Jan 23, 2006 2.818 2.832 2.545 2.682 694,244 -0.11(-3.94%)
Jan 20, 2006 2.742 2.834 2.742 2.791 691,482 +0.11(+4.10%)
Jan 19, 2006 2.575 2.721 2.575 2.682 533,758 +0.14(+5.36%)
Jan 18, 2006 2.559 2.591 2.508 2.545 467,944 -0.07(-2.71%)
Jan 17, 2006 2.534 2.659 2.508 2.616 704,036 +0.09(+3.58%)
Jan 13, 2006 2.304 2.529 2.260 2.526 1,135,294 +0.18(+7.63%)
Jan 12, 2006 2.513 2.535 2.295 2.347 885,836 -0.16(-6.43%)
Jan 11, 2006 2.568 2.570 2.481 2.508 440,635 -0.05(-2.08%)
Jan 10, 2006 2.568 2.568 2.481 2.561 379,707 +0.01(+0.56%)
Jan 09, 2006 2.359 2.570 2.359 2.547 826,259 +0.17(+7.08%)
Jan 06, 2006 2.304 2.403 2.304 2.378 1,123,110 +0.08(+3.63%)
Jan 05, 2006 2.375 2.414 2.277 2.295 998,720 -0.08(-3.21%)
Jan 04, 2006 2.249 2.375 2.113 2.371 2,409,601 +0.12(+5.35%)
Jan 03, 2006 2.393 2.442 2.162 2.251 2,643,837 -0.21(-8.63%)
Dec 30, 2005 2.632 2.632 2.322 2.464 1,711,517 -0.18(-6.71%)
Dec 29, 2005 2.882 2.887 2.549 2.641 1,179,626 -0.16(-5.58%)
Dec 28, 2005 2.882 2.924 2.713 2.797 779,197 -0.05(-1.68%)
Dec 27, 2005 2.760 2.898 2.747 2.845 1,085,854 +0.13(+4.81%)
Dec 23, 2005 2.596 2.781 2.595 2.714 816,044 +0.12(+4.67%)
Dec 22, 2005 2.540 2.627 2.513 2.593 460,781 +0.06(+2.24%)
Dec 21, 2005 2.627 2.689 2.527 2.536 554,773 -0.10(-3.83%)
Dec 20, 2005 2.690 2.694 2.520 2.637 725,364 -0.04(-1.46%)
Dec 19, 2005 2.534 2.729 2.534 2.676 1,333,538 +0.15(+5.74%)
Dec 16, 2005 2.394 2.566 2.383 2.531 725,214 +0.18(+7.45%)
Dec 15, 2005 2.536 2.602 2.277 2.355 1,269,645 -0.16(-6.47%)
Dec 14, 2005 2.481 2.602 2.428 2.518 1,181,214 +0.09(+3.87%)
Dec 13, 2005 2.393 2.543 2.304 2.425 1,729,710 +0.05(+2.15%)
Dec 12, 2005 2.127 2.393 2.125 2.374 1,665,758 +0.27(+12.64%)
Dec 09, 2005 2.084 2.180 1.955 2.107 1,239,769 +0.07(+3.48%)
Dec 08, 2005 2.003 2.109 1.790 2.036 2,523,456 +0.03(+1.32%)
Dec 07, 2005 2.199 2.258 1.953 2.010 1,331,786 -0.18(-8.10%)
Dec 06, 2005 2.130 2.224 2.091 2.187 1,049,890 +0.09(+4.40%)
Dec 05, 2005 2.083 2.127 2.029 2.095 611,839 +0.07(+3.68%)
Dec 02, 2005 2.123 2.127 1.921 2.020 1,202,567 -0.02(-0.78%)
Dec 01, 2005 2.293 2.293 1.843 2.036 2,521,114 -0.16(-7.41%)
Nov 30, 2005 2.054 2.300 1.987 2.199 1,990,713 +0.23(+11.70%)
Nov 29, 2005 1.861 2.010 1.843 1.969 942,236 +0.13(+6.93%)
Nov 28, 2005 1.852 1.859 1.790 1.841 827,681 +0.06(+3.59%)
Nov 25, 2005 1.719 1.840 1.703 1.778 547,246 +0.08(+4.48%)
Nov 23, 2005 1.684 1.701 1.648 1.701 315,732 +0.06(+3.45%)
Nov 22, 2005 1.772 1.772 1.613 1.645 753,067 -0.03(-1.90%)
Nov 21, 2005 1.590 1.717 1.515 1.677 1,382,869 +0.17(+11.29%)
Nov 18, 2005 1.430 1.506 1.430 1.506 868,020 +0.09(+6.12%)
Nov 17, 2005 1.370 1.443 1.363 1.420 342,920 +0.08(+5.95%)
Nov 16, 2005 1.340 1.365 1.316 1.340 270,998 +0.02(+1.20%)
Nov 15, 2005 1.418 1.418 1.285 1.324 338,852 -0.04(-2.73%)
Nov 14, 2005 1.312 1.400 1.301 1.361 584,902 +0.05(+3.92%)
Nov 11, 2005 1.320 1.336 1.303 1.310 143,598 -0.03(-2.12%)
Nov 10, 2005 1.418 1.418 1.320 1.338 185,388 -0.04(-3.08%)
Nov 09, 2005 1.418 1.418 1.350 1.381 308,877 +0.03(+1.96%)
Nov 08, 2005 1.444 1.444 1.320 1.354 499,859 +0.05(+3.52%)
Nov 07, 2005 1.319 1.363 1.278 1.308 507,694 +0.03(+2.50%)
Nov 04, 2005 1.264 1.313 1.264 1.276 56,916 +0.02(+1.85%)
Nov 03, 2005 1.255 1.308 1.249 1.253 55,694 -0.00(-0.16%)
Nov 02, 2005 1.304 1.304 1.253 1.255 127,238 +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.