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 )

2.620 +0.030 (+1.16%)
Streaming Delayed Price Updated: 2:32 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 (%)
Mar 31, 2006 2.765 2.834 2.671 2.761 478,977 +0.01(+0.45%)
Mar 30, 2006 2.559 2.799 2.559 2.749 806,655 +0.19(+7.34%)
Mar 29, 2006 2.517 2.583 2.458 2.561 351,575 +0.06(+2.41%)
Mar 28, 2006 2.621 2.625 2.368 2.501 619,111 -0.10(-3.95%)
Mar 27, 2006 2.589 2.623 2.542 2.604 351,250 +0.03(+1.24%)
Mar 24, 2006 2.380 2.611 2.341 2.572 753,996 +0.20(+8.61%)
Mar 23, 2006 2.191 2.371 2.175 2.368 552,378 +0.17(+7.92%)
Mar 22, 2006 2.136 2.251 2.130 2.194 409,346 +0.04(+1.64%)
Mar 21, 2006 2.226 2.276 2.130 2.159 655,388 -0.08(-3.72%)
Mar 20, 2006 2.355 2.366 2.230 2.242 450,554 -0.13(-5.31%)
Mar 17, 2006 2.437 2.497 2.352 2.368 294,455 -0.06(-2.62%)
Mar 16, 2006 2.536 2.566 2.423 2.432 311,436 -0.08(-3.24%)
Mar 15, 2006 2.650 2.650 2.489 2.513 530,353 -0.09(-3.47%)
Mar 14, 2006 2.428 2.620 2.428 2.604 1,183,194 +0.18(+7.62%)
Mar 13, 2006 2.357 2.423 2.339 2.419 276,646 +0.08(+3.57%)
Mar 10, 2006 2.332 2.382 2.316 2.336 253,964 +0.01(+0.23%)
Mar 09, 2006 2.341 2.453 2.331 2.331 287,041 -0.01(-0.60%)
Mar 08, 2006 2.371 2.372 2.283 2.345 767,128 -0.05(-2.00%)
Mar 07, 2006 2.481 2.481 2.343 2.393 469,651 -0.10(-3.91%)
Mar 06, 2006 2.657 2.657 2.490 2.490 466,849 -0.17(-6.27%)
Mar 03, 2006 2.694 2.706 2.627 2.657 365,695 -0.03(-1.12%)
Mar 02, 2006 2.614 2.722 2.581 2.687 780,229 +0.07(+2.78%)
Mar 01, 2006 2.499 2.621 2.499 2.614 865,614 +0.13(+5.13%)
Feb 28, 2006 2.588 2.588 2.396 2.487 1,338,876 -0.10(-3.90%)
Feb 27, 2006 2.713 2.721 2.572 2.588 794,171 -0.14(-5.07%)
Feb 24, 2006 2.756 2.811 2.623 2.726 1,330,452 -0.04(-1.47%)
Feb 23, 2006 2.832 2.962 2.765 2.767 775,109 -0.06(-2.25%)
Feb 22, 2006 2.949 3.008 2.747 2.830 994,610 -0.14(-4.60%)
Feb 21, 2006 3.098 3.169 2.942 2.967 417,420 -0.13(-4.07%)
Feb 17, 2006 2.896 3.137 2.869 3.093 528,435 +0.19(+6.40%)
Feb 16, 2006 2.981 3.029 2.821 2.907 850,007 -0.08(-2.73%)
Feb 15, 2006 3.226 3.226 2.953 2.988 1,094,763 -0.25(-7.67%)
Feb 14, 2006 3.314 3.410 3.217 3.236 535,301 -0.06(-1.88%)
Feb 13, 2006 3.456 3.456 3.219 3.298 485,627 +0.01(+0.43%)
Feb 10, 2006 3.403 3.438 3.149 3.284 603,516 -0.08(-2.37%)
Feb 09, 2006 3.211 3.456 3.211 3.364 601,115 +0.15(+4.80%)
Feb 08, 2006 3.289 3.297 3.112 3.210 508,393 -0.07(-2.16%)
Feb 07, 2006 3.536 3.536 3.197 3.281 1,068,899 -0.25(-7.03%)
Feb 06, 2006 3.235 3.545 3.235 3.529 1,411,382 +0.33(+10.24%)
Feb 03, 2006 3.155 3.226 3.086 3.201 331,280 +0.04(+1.18%)
Feb 02, 2006 3.165 3.188 3.084 3.164 317,927 +0.00(+0.00%)
Feb 01, 2006 3.261 3.268 3.142 3.164 350,568 -0.03(-0.83%)
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%)
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.