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 )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 23, 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 (%)
Nov 30, 2005 2.060 2.307 1.993 2.206 1,984,942 +0.23(+11.70%)
Nov 29, 2005 1.866 2.016 1.849 1.975 939,504 +0.13(+6.93%)
Nov 28, 2005 1.857 1.864 1.795 1.847 825,281 +0.06(+3.59%)
Nov 25, 2005 1.724 1.845 1.708 1.783 545,659 +0.08(+4.48%)
Nov 23, 2005 1.689 1.706 1.653 1.706 314,817 +0.06(+3.45%)
Nov 22, 2005 1.777 1.777 1.618 1.650 750,884 -0.03(-1.90%)
Nov 21, 2005 1.594 1.722 1.520 1.682 1,378,859 +0.17(+11.29%)
Nov 18, 2005 1.434 1.511 1.434 1.511 865,504 +0.09(+6.12%)
Nov 17, 2005 1.374 1.447 1.367 1.424 341,925 +0.08(+5.95%)
Nov 16, 2005 1.344 1.369 1.320 1.344 270,212 +0.02(+1.20%)
Nov 15, 2005 1.422 1.422 1.289 1.328 337,869 -0.04(-2.73%)
Nov 14, 2005 1.315 1.404 1.305 1.365 583,207 +0.05(+3.92%)
Nov 11, 2005 1.324 1.340 1.306 1.314 143,182 -0.03(-2.12%)
Nov 10, 2005 1.422 1.422 1.324 1.342 184,850 -0.04(-3.08%)
Nov 09, 2005 1.422 1.422 1.354 1.385 307,982 +0.03(+1.96%)
Nov 08, 2005 1.449 1.449 1.324 1.358 498,410 +0.05(+3.52%)
Nov 07, 2005 1.322 1.367 1.282 1.312 506,222 +0.03(+2.50%)
Nov 04, 2005 1.267 1.317 1.267 1.280 56,751 +0.02(+1.85%)
Nov 03, 2005 1.258 1.312 1.252 1.257 55,533 -0.00(-0.15%)
Nov 02, 2005 1.308 1.308 1.257 1.258 126,869 +0.01(+1.14%)
Nov 01, 2005 1.244 1.269 1.228 1.244 61,659 +0.00(+0.00%)
Oct 31, 2005 1.244 1.253 1.235 1.244 34,599 +0.01(+0.72%)
Oct 28, 2005 1.225 1.239 1.178 1.235 30,135 +0.01(+0.72%)
Oct 27, 2005 1.239 1.242 1.207 1.226 24,970 +0.00(+0.29%)
Oct 26, 2005 1.171 1.223 1.171 1.223 45,423 +0.01(+0.44%)
Oct 25, 2005 1.214 1.223 1.194 1.218 55,133 +0.00(+0.15%)
Oct 24, 2005 1.226 1.226 1.161 1.216 84,847 +0.00(+0.15%)
Oct 21, 2005 1.159 1.221 1.159 1.214 18,565 +0.02(+1.94%)
Oct 20, 2005 1.237 1.237 1.173 1.191 14,964 -0.01(-1.03%)
Oct 19, 2005 1.189 1.241 1.175 1.203 42,090 -0.01(-1.02%)
Oct 18, 2005 1.273 1.273 1.164 1.216 80,067 -0.02(-1.87%)
Oct 17, 2005 1.242 1.242 1.230 1.239 16,374 -0.00(-0.29%)
Oct 14, 2005 1.216 1.242 1.184 1.242 28,410 +0.00(+0.00%)
Oct 13, 2005 1.250 1.250 1.182 1.242 95,758 +0.03(+2.49%)
Oct 12, 2005 1.280 1.280 1.200 1.212 91,930 -0.04(-2.85%)
Oct 11, 2005 1.225 1.283 1.209 1.248 291,579 +0.07(+5.56%)
Oct 10, 2005 1.191 1.209 1.138 1.182 127,792 +0.03(+2.78%)
Oct 07, 2005 1.129 1.155 1.129 1.150 12,140 +0.00(+0.16%)
Oct 06, 2005 1.184 1.184 1.084 1.148 12,405 +0.03(+2.54%)
Oct 05, 2005 1.107 1.184 1.107 1.120 16,315 -0.02(-1.87%)
Oct 04, 2005 1.175 1.191 1.111 1.141 56,675 -0.02(-1.38%)
Oct 03, 2005 1.191 1.191 1.134 1.157 47,178 -0.01(-0.61%)
Sep 30, 2005 1.186 1.198 1.155 1.164 25,316 +0.01(+0.92%)
Sep 29, 2005 1.150 1.170 1.106 1.154 50,053 +0.00(+0.31%)
Sep 28, 2005 1.123 1.228 1.072 1.150 274,431 +0.07(+6.07%)
Sep 27, 2005 1.111 1.130 1.068 1.084 95,218 +0.00(+0.00%)
Sep 26, 2005 1.104 1.104 0.9812 1.084 315,644 +0.00(+0.16%)
Sep 23, 2005 1.082 1.109 1.082 1.082 24,191 +0.00(+0.00%)
Sep 22, 2005 1.082 1.111 1.077 1.082 25,879 -0.04(-3.49%)
Sep 21, 2005 1.109 1.122 1.098 1.122 115,162 +0.02(+1.77%)
Sep 20, 2005 1.129 1.129 1.102 1.102 38,402 -0.01(-0.64%)
Sep 19, 2005 1.127 1.127 1.084 1.109 197,258 +0.01(+0.64%)
Sep 16, 2005 1.120 1.120 1.100 1.102 19,831 +0.02(+1.64%)
Sep 15, 2005 1.091 1.093 1.077 1.084 12,714 -0.01(-0.65%)
Sep 14, 2005 1.116 1.116 1.091 1.091 216,034 +0.01(+0.66%)
Sep 13, 2005 1.098 1.100 1.084 1.084 43,066 -0.01(-0.49%)
Sep 12, 2005 1.095 1.106 1.088 1.090 217,041 -0.01(-0.49%)
Sep 09, 2005 1.075 1.107 1.075 1.095 119,041 +0.03(+2.67%)
Sep 08, 2005 1.058 1.084 1.047 1.066 169,353 +0.01(+1.18%)
Sep 07, 2005 1.022 1.058 1.022 1.054 59,949 +0.01(+0.51%)
Sep 06, 2005 1.065 1.066 1.024 1.049 168,327 -0.02(-1.50%)
Sep 02, 2005 1.066 1.066 1.040 1.065 40,996 -0.00(-0.17%)
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.