Skip to main content

U S Global Inv Inc (NQ: GROW )

2.630 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 4.209 4.253 4.166 4.216 163,046 +0.06(+1.32%)
Aug 30, 2006 4.261 4.266 4.109 4.161 266,134 -0.03(-0.68%)
Aug 29, 2006 4.314 4.325 4.124 4.189 283,957 -0.09(-2.20%)
Aug 28, 2006 4.198 4.310 4.154 4.284 306,881 +0.10(+2.47%)
Aug 25, 2006 4.076 4.182 3.971 4.181 156,140 +0.08(+1.95%)
Aug 24, 2006 4.245 4.264 4.062 4.101 210,834 -0.12(-2.82%)
Aug 23, 2006 4.221 4.284 4.129 4.220 204,507 +0.00(+0.00%)
Aug 22, 2006 4.305 4.426 4.177 4.220 483,914 -0.10(-2.42%)
Aug 21, 2006 4.102 4.335 4.031 4.325 481,652 +0.27(+6.57%)
Aug 18, 2006 3.998 4.097 3.960 4.058 119,217 +0.04(+1.02%)
Aug 17, 2006 4.099 4.257 3.930 4.017 774,277 -0.07(-1.82%)
Aug 16, 2006 4.006 4.140 3.866 4.092 389,211 +0.13(+3.23%)
Aug 15, 2006 4.115 4.157 3.891 3.964 566,258 -0.11(-2.70%)
Aug 14, 2006 3.907 4.177 3.898 4.074 1,283,738 +0.24(+6.21%)
Aug 11, 2006 3.475 3.848 3.475 3.836 870,838 +0.46(+13.58%)
Aug 10, 2006 3.375 3.473 3.368 3.377 170,439 -0.04(-1.04%)
Aug 09, 2006 3.457 3.526 3.402 3.413 122,382 +0.01(+0.21%)
Aug 08, 2006 3.439 3.498 3.393 3.406 102,795 -0.02(-0.62%)
Aug 07, 2006 3.441 3.504 3.413 3.427 78,730 -0.05(-1.33%)
Aug 04, 2006 3.617 3.617 3.416 3.473 139,538 -0.06(-1.66%)
Aug 03, 2006 3.537 3.583 3.462 3.532 188,259 -0.01(-0.15%)
Aug 02, 2006 3.452 3.614 3.452 3.537 250,407 +0.12(+3.54%)
Aug 01, 2006 3.455 3.502 3.384 3.416 165,598 -0.07(-1.99%)
Jul 31, 2006 3.416 3.555 3.386 3.486 278,405 +0.07(+1.98%)
Jul 28, 2006 3.345 3.509 3.324 3.418 261,046 +0.07(+2.12%)
Jul 27, 2006 3.510 3.537 3.320 3.347 271,307 -0.07(-1.98%)
Jul 26, 2006 3.329 3.466 3.258 3.415 304,326 +0.07(+2.18%)
Jul 25, 2006 3.230 3.356 3.187 3.342 192,366 +0.10(+3.07%)
Jul 24, 2006 3.235 3.374 3.215 3.242 218,358 +0.01(+0.44%)
Jul 21, 2006 3.327 3.327 3.121 3.228 336,985 -0.11(-3.25%)
Jul 20, 2006 3.487 3.487 3.308 3.336 222,530 -0.12(-3.35%)
Jul 19, 2006 3.338 3.510 3.327 3.452 306,847 +0.11(+3.24%)
Jul 18, 2006 3.395 3.462 3.288 3.343 198,141 -0.04(-1.26%)
Jul 17, 2006 3.397 3.510 3.244 3.386 481,995 -0.03(-0.83%)
Jul 14, 2006 3.608 3.644 3.335 3.415 839,009 -0.19(-5.37%)
Jul 13, 2006 3.670 3.670 3.534 3.608 707,524 -0.06(-1.74%)
Jul 12, 2006 3.733 3.756 3.672 3.672 296,906 -0.04(-1.01%)
Jul 11, 2006 3.553 3.731 3.502 3.710 394,517 +0.15(+4.14%)
Jul 10, 2006 3.573 3.626 3.487 3.562 243,082 -0.02(-0.50%)
Jul 07, 2006 3.647 3.702 3.574 3.580 189,905 -0.09(-2.47%)
Jul 06, 2006 3.720 3.759 3.574 3.670 390,162 +0.04(+1.13%)
Jul 05, 2006 3.964 3.964 3.619 3.630 733,643 -0.29(-7.31%)
Jul 03, 2006 3.820 3.964 3.733 3.916 246,477 +0.16(+4.16%)
Jun 30, 2006 3.612 3.877 3.612 3.759 988,486 +0.20(+5.70%)
Jun 29, 2006 3.464 3.630 3.464 3.557 760,634 +0.01(+0.15%)
Jun 28, 2006 3.644 3.658 3.422 3.551 827,743 -0.09(-2.54%)
Jun 27, 2006 3.733 3.819 3.631 3.644 351,385 -0.10(-2.75%)
Jun 26, 2006 3.770 3.884 3.683 3.747 292,551 -0.02(-0.66%)
Jun 23, 2006 4.026 4.056 3.752 3.772 636,831 -0.20(-4.93%)
Jun 22, 2006 3.937 4.065 3.630 3.967 798,286 +0.09(+2.29%)
Jun 21, 2006 3.822 3.997 3.781 3.878 496,088 +0.08(+2.20%)
Jun 20, 2006 3.740 3.898 3.582 3.795 820,199 +0.06(+1.48%)
Jun 19, 2006 3.951 4.070 3.688 3.739 748,752 -0.15(-3.76%)
Jun 16, 2006 4.010 4.177 3.804 3.886 907,773 -0.07(-1.80%)
Jun 15, 2006 3.466 3.982 3.439 3.957 1,548,891 +0.58(+17.16%)
Jun 14, 2006 3.310 3.423 3.310 3.377 536,005 +0.02(+0.64%)
Jun 13, 2006 3.539 3.571 3.297 3.356 815,782 -0.30(-8.31%)
Jun 12, 2006 3.749 3.804 3.658 3.660 398,401 -0.10(-2.79%)
Jun 09, 2006 3.699 3.884 3.674 3.765 512,094 +0.14(+3.87%)
Jun 08, 2006 3.653 3.663 3.407 3.624 814,097 -0.14(-3.64%)
Jun 07, 2006 3.786 3.935 3.701 3.761 522,061 -0.02(-0.66%)
Jun 06, 2006 4.069 4.069 3.717 3.786 772,139 -0.29(-7.19%)
Jun 05, 2006 4.310 4.346 4.008 4.079 603,961 -0.19(-4.37%)
Jun 02, 2006 4.012 4.273 3.994 4.266 749,775 +0.32(+8.21%)
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.