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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Nov 01, 2005 1.241 1.265 1.225 1.241 61,838 +0.00(+0.00%)
Oct 31, 2005 1.241 1.250 1.232 1.241 34,699 +0.01(+0.72%)
Oct 28, 2005 1.221 1.235 1.175 1.232 30,222 +0.01(+0.72%)
Oct 27, 2005 1.235 1.239 1.203 1.223 25,042 +0.00(+0.29%)
Oct 26, 2005 1.168 1.219 1.168 1.219 45,555 +0.01(+0.44%)
Oct 25, 2005 1.211 1.219 1.191 1.214 55,293 +0.00(+0.15%)
Oct 24, 2005 1.223 1.223 1.157 1.212 85,092 +0.00(+0.15%)
Oct 21, 2005 1.156 1.218 1.156 1.211 18,619 +0.02(+1.94%)
Oct 20, 2005 1.234 1.234 1.170 1.187 15,008 -0.01(-1.03%)
Oct 19, 2005 1.186 1.237 1.172 1.200 42,212 -0.01(-1.02%)
Oct 18, 2005 1.269 1.269 1.161 1.212 80,299 -0.02(-1.87%)
Oct 17, 2005 1.239 1.239 1.226 1.235 16,421 -0.00(-0.29%)
Oct 14, 2005 1.212 1.239 1.180 1.239 28,493 +0.00(+0.00%)
Oct 13, 2005 1.246 1.246 1.179 1.239 96,035 +0.03(+2.49%)
Oct 12, 2005 1.276 1.276 1.197 1.209 92,196 -0.04(-2.85%)
Oct 11, 2005 1.221 1.280 1.205 1.244 292,423 +0.07(+5.56%)
Oct 10, 2005 1.187 1.205 1.134 1.179 128,162 +0.03(+2.78%)
Oct 07, 2005 1.125 1.152 1.125 1.147 12,175 +0.00(+0.15%)
Oct 06, 2005 1.180 1.180 1.081 1.145 12,441 +0.03(+2.54%)
Oct 05, 2005 1.104 1.180 1.104 1.117 16,362 -0.02(-1.87%)
Oct 04, 2005 1.172 1.187 1.108 1.138 56,839 -0.02(-1.38%)
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.