Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 3.107 3.268 3.031 3.190 678,622 +0.07(+2.10%)
Jan 30, 2006 3.412 3.456 3.040 3.125 2,219,119 -0.21(-6.22%)
Jan 27, 2006 3.226 3.385 3.226 3.332 933,107 +0.13(+4.16%)
Jan 26, 2006 2.889 3.199 2.889 3.199 1,595,979 +0.36(+12.67%)
Jan 25, 2006 2.713 2.947 2.703 2.839 1,338,092 +0.12(+4.43%)
Jan 24, 2006 2.747 2.760 2.666 2.719 239,657 +0.04(+1.39%)
Jan 23, 2006 2.818 2.832 2.545 2.682 694,234 -0.11(-3.94%)
Jan 20, 2006 2.742 2.834 2.742 2.791 691,472 +0.11(+4.10%)
Jan 19, 2006 2.575 2.721 2.575 2.682 533,750 +0.14(+5.36%)
Jan 18, 2006 2.559 2.591 2.508 2.545 467,937 -0.07(-2.71%)
Jan 17, 2006 2.534 2.659 2.508 2.616 704,026 +0.09(+3.58%)
Jan 13, 2006 2.304 2.529 2.260 2.526 1,135,278 +0.18(+7.63%)
Jan 12, 2006 2.513 2.535 2.295 2.347 885,823 -0.16(-6.43%)
Jan 11, 2006 2.568 2.570 2.481 2.508 440,629 -0.05(-2.08%)
Jan 10, 2006 2.568 2.568 2.481 2.561 379,702 +0.01(+0.56%)
Jan 09, 2006 2.359 2.570 2.359 2.547 826,247 +0.17(+7.08%)
Jan 06, 2006 2.304 2.403 2.304 2.379 1,123,093 +0.08(+3.63%)
Jan 05, 2006 2.375 2.414 2.277 2.295 998,706 -0.08(-3.21%)
Jan 04, 2006 2.249 2.375 2.113 2.371 2,409,565 +0.12(+5.35%)
Jan 03, 2006 2.393 2.442 2.162 2.251 2,643,798 -0.21(-8.63%)
Dec 30, 2005 2.632 2.632 2.322 2.464 1,711,492 -0.18(-6.71%)
Dec 29, 2005 2.882 2.887 2.549 2.641 1,179,608 -0.16(-5.58%)
Dec 28, 2005 2.882 2.924 2.713 2.797 779,185 -0.05(-1.68%)
Dec 27, 2005 2.760 2.898 2.747 2.845 1,085,838 +0.13(+4.81%)
Dec 23, 2005 2.597 2.781 2.595 2.714 816,032 +0.12(+4.67%)
Dec 22, 2005 2.540 2.627 2.513 2.593 460,774 +0.06(+2.24%)
Dec 21, 2005 2.627 2.689 2.527 2.536 554,765 -0.10(-3.83%)
Dec 20, 2005 2.690 2.694 2.520 2.637 725,353 -0.04(-1.46%)
Dec 19, 2005 2.534 2.729 2.534 2.676 1,333,519 +0.15(+5.74%)
Dec 16, 2005 2.394 2.566 2.383 2.531 725,204 +0.18(+7.45%)
Dec 15, 2005 2.536 2.602 2.277 2.355 1,269,627 -0.16(-6.47%)
Dec 14, 2005 2.481 2.602 2.428 2.519 1,181,197 +0.09(+3.88%)
Dec 13, 2005 2.393 2.543 2.304 2.425 1,729,685 +0.05(+2.15%)
Dec 12, 2005 2.127 2.393 2.125 2.374 1,665,733 +0.27(+12.64%)
Dec 09, 2005 2.084 2.180 1.955 2.107 1,239,751 +0.07(+3.48%)
Dec 08, 2005 2.003 2.109 1.790 2.036 2,523,419 +0.03(+1.32%)
Dec 07, 2005 2.200 2.258 1.953 2.010 1,331,767 -0.18(-8.10%)
Dec 06, 2005 2.130 2.224 2.091 2.187 1,049,875 +0.09(+4.40%)
Dec 05, 2005 2.083 2.127 2.029 2.095 611,830 +0.07(+3.68%)
Dec 02, 2005 2.123 2.127 1.921 2.020 1,202,550 -0.02(-0.78%)
Dec 01, 2005 2.293 2.293 1.843 2.036 2,521,078 -0.16(-7.41%)
Nov 30, 2005 2.054 2.301 1.987 2.200 1,990,684 +0.23(+11.70%)
Nov 29, 2005 1.861 2.010 1.843 1.969 942,222 +0.13(+6.93%)
Nov 28, 2005 1.852 1.859 1.790 1.841 827,669 +0.06(+3.59%)
Nov 25, 2005 1.719 1.840 1.703 1.778 547,238 +0.08(+4.48%)
Nov 23, 2005 1.684 1.701 1.648 1.701 315,728 +0.06(+3.45%)
Nov 22, 2005 1.772 1.772 1.613 1.645 753,056 -0.03(-1.90%)
Nov 21, 2005 1.590 1.717 1.515 1.677 1,382,848 +0.17(+11.29%)
Nov 18, 2005 1.430 1.507 1.430 1.507 868,007 +0.09(+6.12%)
Nov 17, 2005 1.370 1.443 1.363 1.420 342,915 +0.08(+5.95%)
Nov 16, 2005 1.340 1.365 1.316 1.340 270,994 +0.02(+1.20%)
Nov 15, 2005 1.418 1.418 1.285 1.324 338,847 -0.04(-2.73%)
Nov 14, 2005 1.312 1.400 1.301 1.361 584,894 +0.05(+3.92%)
Nov 11, 2005 1.320 1.336 1.303 1.310 143,596 -0.03(-2.12%)
Nov 10, 2005 1.418 1.418 1.320 1.338 185,385 -0.04(-3.08%)
Nov 09, 2005 1.418 1.418 1.350 1.381 308,872 +0.03(+1.96%)
Nov 08, 2005 1.444 1.444 1.320 1.354 499,852 +0.05(+3.52%)
Nov 07, 2005 1.319 1.363 1.278 1.308 507,686 +0.03(+2.50%)
Nov 04, 2005 1.264 1.313 1.264 1.276 56,915 +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 1.255 127,236 +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.