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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2006 3.601 3.865 3.601 3.748 991,346 +0.20(+5.70%)
Jun 29, 2006 3.454 3.619 3.454 3.546 762,834 +0.01(+0.15%)
Jun 28, 2006 3.633 3.647 3.412 3.541 830,138 -0.09(-2.54%)
Jun 27, 2006 3.722 3.808 3.621 3.633 352,401 -0.10(-2.75%)
Jun 26, 2006 3.759 3.873 3.672 3.736 293,397 -0.02(-0.66%)
Jun 23, 2006 4.014 4.044 3.741 3.761 638,673 -0.19(-4.93%)
Jun 22, 2006 3.926 4.053 3.619 3.956 800,595 +0.09(+2.29%)
Jun 21, 2006 3.811 3.986 3.770 3.867 497,523 +0.08(+2.20%)
Jun 20, 2006 3.729 3.887 3.571 3.784 822,572 +0.06(+1.48%)
Jun 19, 2006 3.940 4.058 3.678 3.729 750,918 -0.15(-3.76%)
Jun 16, 2006 3.998 4.165 3.793 3.874 910,399 -0.07(-1.80%)
Jun 15, 2006 3.456 3.970 3.429 3.945 1,553,372 +0.58(+17.16%)
Jun 14, 2006 3.300 3.414 3.300 3.367 537,555 +0.02(+0.64%)
Jun 13, 2006 3.529 3.561 3.288 3.346 818,142 -0.30(-8.31%)
Jun 12, 2006 3.738 3.793 3.647 3.649 399,554 -0.10(-2.79%)
Jun 09, 2006 3.688 3.873 3.663 3.754 513,576 +0.14(+3.87%)
Jun 08, 2006 3.642 3.653 3.398 3.614 816,453 -0.14(-3.64%)
Jun 07, 2006 3.775 3.924 3.690 3.750 523,571 -0.02(-0.66%)
Jun 06, 2006 4.057 4.057 3.706 3.775 774,373 -0.29(-7.19%)
Jun 05, 2006 4.298 4.333 3.997 4.068 605,708 -0.19(-4.38%)
Jun 02, 2006 4.000 4.261 3.982 4.254 751,945 +0.32(+8.21%)
Jun 01, 2006 4.007 4.007 3.834 3.931 652,559 -0.09(-2.21%)
May 31, 2006 4.220 4.294 3.873 4.020 1,024,647 -0.19(-4.62%)
May 30, 2006 4.324 4.324 4.131 4.215 429,969 +0.02(+0.38%)
May 26, 2006 4.080 4.326 4.064 4.199 723,846 +0.21(+5.29%)
May 25, 2006 3.899 4.076 3.899 3.988 606,828 +0.18(+4.65%)
May 24, 2006 3.773 3.961 3.607 3.811 1,044,327 +0.02(+0.47%)
May 23, 2006 3.545 3.933 3.483 3.793 2,101,022 +0.42(+12.35%)
May 22, 2006 3.903 3.929 3.297 3.376 1,761,662 -0.66(-16.27%)
May 19, 2006 3.988 4.052 3.665 4.032 1,202,934 +0.07(+1.74%)
May 18, 2006 4.271 4.431 3.942 3.963 1,320,601 -0.30(-7.07%)
May 17, 2006 4.661 4.752 4.218 4.264 1,509,374 -0.39(-8.34%)
May 16, 2006 4.413 4.821 4.344 4.652 1,124,571 +0.33(+7.58%)
May 15, 2006 4.112 4.963 3.722 4.324 3,282,485 +0.07(+1.67%)
May 12, 2006 4.484 4.484 3.988 4.254 1,193,212 -0.14(-3.23%)
May 11, 2006 4.883 4.986 4.135 4.395 1,831,993 -0.41(-8.49%)
May 10, 2006 4.383 4.805 4.372 4.803 1,258,691 +0.46(+10.61%)
May 09, 2006 4.002 4.371 3.940 4.342 787,034 +0.41(+10.51%)
May 08, 2006 4.029 4.098 3.869 3.929 547,731 -0.06(-1.47%)
May 05, 2006 3.917 4.035 3.917 3.988 414,255 +0.10(+2.69%)
May 04, 2006 3.993 4.021 3.864 3.883 379,264 -0.10(-2.62%)
May 03, 2006 3.943 4.043 3.823 3.988 352,322 +0.06(+1.53%)
May 02, 2006 4.169 4.278 3.812 3.928 1,363,248 -0.20(-4.85%)
May 01, 2006 3.754 4.181 3.731 4.128 1,082,976 +0.45(+12.19%)
Apr 28, 2006 3.500 3.763 3.465 3.679 855,367 +0.17(+4.95%)
Apr 27, 2006 3.321 3.516 3.249 3.506 554,282 +0.18(+5.27%)
Apr 26, 2006 3.243 3.344 3.243 3.330 137,073 +0.08(+2.51%)
Apr 25, 2006 3.247 3.337 3.217 3.249 157,769 +0.00(+0.11%)
Apr 24, 2006 3.412 3.458 3.169 3.245 574,179 -0.15(-4.39%)
Apr 21, 2006 3.346 3.403 3.343 3.394 301,141 +0.06(+1.70%)
Apr 20, 2006 3.284 3.346 3.250 3.337 507,146 +0.08(+2.39%)
Apr 19, 2006 3.126 3.259 3.126 3.259 308,950 +0.13(+4.19%)
Apr 18, 2006 3.128 3.164 3.086 3.128 219,633 +0.00(+0.06%)
Apr 17, 2006 3.167 3.187 3.059 3.126 336,877 -0.00(-0.04%)
Apr 13, 2006 3.022 3.142 2.972 3.128 316,900 +0.09(+2.90%)
Apr 12, 2006 2.999 3.040 2.947 3.040 231,084 +0.04(+1.36%)
Apr 11, 2006 3.047 3.061 2.907 2.999 487,692 -0.02(-0.82%)
Apr 10, 2006 2.871 3.027 2.802 3.024 464,587 +0.16(+5.57%)
Apr 07, 2006 2.974 3.059 2.836 2.864 690,229 -0.12(-4.15%)
Apr 06, 2006 2.924 2.993 2.905 2.988 503,058 +0.08(+2.87%)
Apr 05, 2006 2.729 2.939 2.614 2.905 689,188 +0.18(+6.43%)
Apr 04, 2006 2.783 2.850 2.705 2.729 310,795 -0.10(-3.46%)
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.