Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.470 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2007 16.73 19.14 16.33 18.66 5,121,393 +1.64(+9.64%)
Apr 27, 2007 17.77 17.81 16.80 17.02 2,493,750 -1.06(-5.84%)
Apr 26, 2007 19.09 19.35 17.82 18.07 2,336,271 -1.01(-5.29%)
Apr 25, 2007 19.06 19.65 18.90 19.08 1,522,564 +0.13(+0.69%)
Apr 24, 2007 19.54 19.73 18.67 18.95 1,507,437 -0.42(-2.17%)
Apr 23, 2007 19.42 20.04 19.16 19.37 1,496,348 +0.09(+0.44%)
Apr 20, 2007 19.92 20.00 18.70 19.29 1,966,801 +0.24(+1.27%)
Apr 19, 2007 19.35 20.09 18.89 19.05 2,230,406 -1.19(-5.90%)
Apr 18, 2007 20.34 20.83 20.15 20.24 1,222,696 -0.34(-1.66%)
Apr 17, 2007 20.15 21.49 19.86 20.58 3,770,230 +0.35(+1.73%)
Apr 16, 2007 20.53 20.63 19.58 20.23 2,151,350 +0.20(+1.01%)
Apr 13, 2007 20.65 20.80 19.75 20.03 1,842,343 -0.30(-1.45%)
Apr 12, 2007 19.03 20.66 18.47 20.32 3,701,263 +0.60(+3.06%)
Apr 11, 2007 20.67 20.86 19.28 19.72 3,066,356 -1.00(-4.81%)
Apr 10, 2007 21.63 21.63 20.22 20.72 2,638,005 -0.91(-4.22%)
Apr 09, 2007 21.95 21.95 20.73 21.63 3,710,026 +0.80(+3.84%)
Apr 05, 2007 20.37 20.99 19.69 20.83 4,561,032 +1.15(+5.83%)
Apr 04, 2007 21.03 22.93 19.37 19.68 11,451,089 -1.23(-5.87%)
Apr 03, 2007 19.40 20.99 19.16 20.91 6,045,651 +2.22(+11.86%)
Apr 02, 2007 17.36 18.70 17.09 18.69 3,780,253 +1.79(+10.60%)
Mar 30, 2007 18.06 18.07 16.74 16.90 2,566,541 +7.87(+87.18%)
Mar 29, 2007 9.022 9.313 8.711 9.029 5,050,970 +0.33(+3.77%)
Mar 28, 2007 8.566 9.188 8.291 8.701 5,518,975 -0.09(-1.03%)
Mar 27, 2007 9.188 9.196 8.447 8.791 5,915,395 -0.30(-3.25%)
Mar 26, 2007 8.611 9.304 8.242 9.087 7,276,460 +1.05(+13.07%)
Mar 23, 2007 7.746 8.197 7.650 8.037 4,259,018 +0.49(+6.52%)
Mar 22, 2007 7.125 7.789 7.107 7.545 4,456,481 +0.49(+6.98%)
Mar 21, 2007 6.647 7.064 6.536 7.053 2,222,700 +0.53(+8.20%)
Mar 20, 2007 7.053 7.053 6.438 6.518 2,560,712 -0.58(-8.12%)
Mar 19, 2007 6.296 7.094 6.274 7.094 2,916,147 +0.92(+14.94%)
Mar 16, 2007 6.236 6.323 6.134 6.172 378,756 -0.06(-0.92%)
Mar 15, 2007 6.252 6.436 6.128 6.229 887,898 +0.05(+0.82%)
Mar 14, 2007 5.986 6.219 5.890 6.178 864,827 +0.14(+2.36%)
Mar 13, 2007 6.339 6.351 5.995 6.036 844,142 -0.30(-4.79%)
Mar 12, 2007 6.214 6.506 6.191 6.339 968,937 +0.08(+1.26%)
Mar 09, 2007 6.444 6.444 6.183 6.260 620,901 -0.04(-0.57%)
Mar 08, 2007 6.433 6.508 6.259 6.296 1,100,146 +0.04(+0.58%)
Mar 07, 2007 6.464 6.551 6.109 6.260 1,748,107 +0.01(+0.18%)
Mar 06, 2007 5.927 6.313 5.927 6.249 2,321,991 +0.49(+8.55%)
Mar 05, 2007 6.031 6.068 5.744 5.757 2,007,842 -0.46(-7.46%)
Mar 02, 2007 6.241 6.446 6.159 6.221 1,156,666 -0.17(-2.62%)
Mar 01, 2007 6.232 6.452 6.039 6.388 1,662,839 -0.17(-2.63%)
Feb 28, 2007 6.569 6.675 6.398 6.561 1,336,661 +0.16(+2.56%)
Feb 27, 2007 6.885 6.938 6.364 6.397 2,703,192 -0.82(-11.34%)
Feb 26, 2007 7.225 7.487 7.049 7.215 1,467,736 +0.02(+0.30%)
Feb 23, 2007 7.486 7.518 7.021 7.194 2,052,088 -0.20(-2.66%)
Feb 22, 2007 7.645 7.861 7.340 7.390 4,934,788 +0.14(+1.88%)
Feb 21, 2007 6.428 7.317 6.397 7.254 4,671,726 +0.66(+10.05%)
Feb 20, 2007 6.479 6.684 6.331 6.592 1,500,126 +0.09(+1.31%)
Feb 16, 2007 6.388 6.679 6.331 6.506 1,476,043 +0.03(+0.43%)
Feb 15, 2007 6.651 6.733 6.415 6.479 1,612,014 -0.15(-2.23%)
Feb 14, 2007 6.682 6.779 6.574 6.626 1,541,300 -0.03(-0.49%)
Feb 13, 2007 6.728 6.884 6.561 6.659 2,151,483 -0.01(-0.12%)
Feb 12, 2007 7.143 7.215 6.556 6.667 3,541,936 -0.59(-8.07%)
Feb 09, 2007 7.594 7.707 7.128 7.253 2,085,601 -0.17(-2.28%)
Feb 08, 2007 7.579 8.252 7.194 7.422 5,775,342 -0.16(-2.06%)
Feb 07, 2007 8.676 8.791 7.515 7.577 5,897,957 -0.79(-9.46%)
Feb 06, 2007 8.192 8.611 8.063 8.370 4,720,396 +0.35(+4.38%)
Feb 05, 2007 7.217 8.148 7.161 8.019 4,544,746 +0.91(+12.75%)
Feb 02, 2007 7.135 7.289 7.095 7.112 800,045 -0.04(-0.50%)
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.