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 (%)
Oct 31, 2006 5.934 5.936 5.487 5.622 1,498,448 -0.22(-3.73%)
Oct 30, 2006 5.831 5.946 5.588 5.840 1,486,890 +0.18(+3.16%)
Oct 27, 2006 5.524 5.914 5.434 5.661 1,927,697 -0.01(-0.09%)
Oct 26, 2006 5.554 5.666 5.375 5.666 1,274,139 +0.18(+3.20%)
Oct 25, 2006 5.485 5.556 5.274 5.491 1,200,079 +0.01(+0.19%)
Oct 24, 2006 5.526 5.650 5.406 5.480 1,473,018 -0.03(-0.51%)
Oct 23, 2006 5.051 5.521 5.033 5.508 1,697,467 +0.45(+8.86%)
Oct 20, 2006 5.129 5.140 4.895 5.060 720,441 -0.09(-1.65%)
Oct 19, 2006 5.145 5.246 4.885 5.145 1,540,113 -0.07(-1.39%)
Oct 18, 2006 5.473 5.492 5.140 5.218 878,873 -0.10(-1.97%)
Oct 17, 2006 5.494 5.494 5.150 5.323 1,492,173 -0.13(-2.43%)
Oct 16, 2006 5.333 5.530 5.286 5.455 2,656,472 +0.28(+5.41%)
Oct 13, 2006 4.799 5.184 4.799 5.175 1,597,859 +0.35(+7.35%)
Oct 12, 2006 4.745 4.838 4.718 4.821 830,019 +0.12(+2.64%)
Oct 11, 2006 4.785 4.854 4.631 4.697 944,526 -0.09(-1.78%)
Oct 10, 2006 4.691 4.950 4.686 4.782 2,367,258 +0.07(+1.47%)
Oct 09, 2006 4.342 4.785 4.289 4.713 3,089,598 +0.55(+13.29%)
Oct 06, 2006 4.209 4.271 4.108 4.160 827,548 -0.08(-1.96%)
Oct 05, 2006 4.287 4.369 4.200 4.243 1,286,606 +0.05(+1.18%)
Oct 04, 2006 4.005 4.225 4.004 4.193 2,230,583 +0.14(+3.36%)
Oct 03, 2006 4.376 4.404 4.029 4.057 2,414,704 -0.35(-7.89%)
Oct 02, 2006 4.335 4.544 4.181 4.404 2,548,372 +0.05(+1.14%)
Sep 29, 2006 4.748 4.748 4.291 4.355 4,021,394 -0.44(-9.20%)
Sep 28, 2006 4.757 4.911 4.716 4.796 1,645,370 +0.06(+1.31%)
Sep 27, 2006 4.865 4.945 4.683 4.734 1,202,104 -0.13(-2.70%)
Sep 26, 2006 4.805 5.060 4.713 4.865 2,175,813 -0.05(-1.08%)
Sep 25, 2006 4.982 5.078 4.583 4.918 3,783,106 -0.01(-0.25%)
Sep 22, 2006 5.333 5.337 4.750 4.931 5,899,631 -0.52(-9.50%)
Sep 21, 2006 5.796 5.982 5.329 5.448 2,709,270 -0.30(-5.27%)
Sep 20, 2006 5.778 5.928 5.675 5.751 1,707,965 +0.03(+0.53%)
Sep 19, 2006 6.021 6.180 5.514 5.721 3,554,578 -0.19(-3.27%)
Sep 18, 2006 5.849 6.143 5.762 5.914 2,554,576 +0.15(+2.68%)
Sep 15, 2006 5.920 5.920 5.494 5.760 1,983,302 -0.06(-0.97%)
Sep 14, 2006 5.797 5.937 5.675 5.817 1,846,784 -0.01(-0.18%)
Sep 13, 2006 5.485 5.902 5.414 5.827 3,803,633 +0.41(+7.52%)
Sep 12, 2006 5.310 5.494 5.149 5.420 2,146,832 +0.09(+1.70%)
Sep 11, 2006 5.585 5.650 5.310 5.329 4,762,345 -0.13(-2.46%)
Sep 08, 2006 6.012 6.026 5.340 5.464 14,390,819 +0.50(+10.03%)
Sep 07, 2006 4.963 4.966 4.578 4.966 1,057,925 -0.05(-1.02%)
Sep 06, 2006 5.237 5.237 4.966 5.017 1,075,551 -0.15(-2.91%)
Sep 05, 2006 4.842 5.236 4.723 5.168 1,739,810 +0.46(+9.83%)
Sep 01, 2006 4.218 4.706 4.176 4.706 1,124,236 +0.50(+11.93%)
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%)
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.