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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2005 0.6841 0.7533 0.6841 0.7249 339,947 +0.05(+7.63%)
Jan 28, 2005 0.6664 0.6806 0.6646 0.6735 103,251 -0.02(-2.56%)
Jan 27, 2005 0.6824 0.6930 0.6753 0.6912 120,545 +0.01(+1.04%)
Jan 26, 2005 0.6930 0.7072 0.6770 0.6841 239,933 -0.02(-3.02%)
Jan 25, 2005 0.7089 0.7125 0.6894 0.7054 480,516 -0.00(-0.50%)
Jan 24, 2005 0.7089 0.7391 0.6877 0.7089 228,683 +0.01(+1.27%)
Jan 21, 2005 0.6894 0.7089 0.6753 0.7001 388,918 +0.01(+1.80%)
Jan 20, 2005 0.6132 0.7019 0.6115 0.6877 194,666 +0.06(+9.30%)
Jan 19, 2005 0.6292 0.6381 0.6292 0.6292 35,263 -0.01(-1.93%)
Jan 18, 2005 0.6061 0.6558 0.6061 0.6416 138,721 +0.03(+5.23%)
Jan 14, 2005 0.6097 0.6150 0.6097 0.6097 30,749 -0.00(-0.29%)
Jan 13, 2005 0.6327 0.6824 0.6115 0.6115 45,278 -0.00(-0.58%)
Jan 12, 2005 0.7089 0.7089 0.6132 0.6150 78,276 -0.01(-1.14%)
Jan 11, 2005 0.6363 0.6381 0.6203 0.6221 68,270 -0.02(-2.50%)
Jan 10, 2005 0.6381 0.6540 0.6292 0.6381 67,206 -0.03(-4.00%)
Jan 07, 2005 0.6877 0.6877 0.6453 0.6646 41,221 -0.01(-1.32%)
Jan 06, 2005 0.6310 0.6824 0.6310 0.6735 28,422 +0.01(+1.88%)
Jan 05, 2005 0.7160 0.7178 0.6451 0.6611 64,947 -0.07(-9.02%)
Jan 04, 2005 0.7355 0.7479 0.7231 0.7267 92,734 -0.02(-3.30%)
Jan 03, 2005 0.7160 0.7515 0.7160 0.7515 36,685 +0.02(+3.41%)
Dec 31, 2004 0.7107 0.7320 0.7107 0.7267 35,263 -0.00(-0.24%)
Dec 30, 2004 0.6912 0.7284 0.6912 0.7284 31,878 +0.05(+6.75%)
Dec 29, 2004 0.6646 0.6875 0.6522 0.6824 15,516 +0.02(+3.49%)
Dec 28, 2004 0.6203 0.6593 0.6203 0.6593 40,059 +0.00(+0.00%)
Dec 27, 2004 0.6629 0.6646 0.6593 0.6593 75,041 -0.01(-2.11%)
Dec 23, 2004 0.6735 0.6735 0.6646 0.6735 124,974 +0.01(+1.33%)
Dec 22, 2004 0.7621 0.7621 0.6420 0.6646 161,930 -0.01(-1.06%)
Dec 21, 2004 0.6115 0.7922 0.6115 0.6717 431,345 +0.07(+11.47%)
Dec 20, 2004 0.6203 0.6203 0.5966 0.6026 29,903 -0.00(-0.32%)
Dec 17, 2004 0.6203 0.6221 0.6044 0.6046 26,518 -0.02(-2.54%)
Dec 16, 2004 0.6469 0.6469 0.6203 0.6203 79,554 -0.02(-3.05%)
Dec 15, 2004 0.6292 0.6469 0.6292 0.6398 85,761 +0.02(+3.44%)
Dec 14, 2004 0.6026 0.6186 0.6026 0.6186 42,316 +0.01(+2.32%)
Dec 13, 2004 0.6026 0.6203 0.6026 0.6046 30,749 +0.00(+0.03%)
Dec 10, 2004 0.6203 0.6203 0.6026 0.6044 30,185 -0.01(-1.45%)
Dec 09, 2004 0.6026 0.6132 0.6026 0.6132 37,520 -0.00(-0.57%)
Dec 08, 2004 0.6239 0.6239 0.6026 0.6168 55,011 +0.01(+2.35%)
Dec 07, 2004 0.6292 0.6310 0.6026 0.6026 42,034 -0.02(-2.86%)
Dec 06, 2004 0.6168 0.6239 0.6168 0.6203 83,222 +0.01(+0.86%)
Dec 03, 2004 0.6150 0.6150 0.6150 0.6150 2,821 -0.01(-2.25%)
Dec 02, 2004 0.6115 0.6292 0.6081 0.6292 94,506 +0.01(+1.14%)
Dec 01, 2004 0.6469 0.6469 0.6186 0.6221 13,259 +0.01(+1.74%)
Nov 30, 2004 0.6168 0.6203 0.6099 0.6115 20,311 -0.03(-4.17%)
Nov 29, 2004 0.6735 0.6735 0.6310 0.6381 23,132 -0.03(-4.00%)
Nov 26, 2004 0.6097 0.6646 0.6008 0.6646 127,795 +0.04(+5.93%)
Nov 24, 2004 0.6292 0.6292 0.6061 0.6274 73,066 +0.01(+1.14%)
Nov 23, 2004 0.6079 0.6203 0.6079 0.6203 22,004 +0.01(+2.04%)
Nov 22, 2004 0.5991 0.6079 0.5991 0.6079 149,517 -0.01(-2.00%)
Nov 19, 2004 0.6203 0.6558 0.6168 0.6203 83,786 +0.00(+0.29%)
Nov 18, 2004 0.6044 0.6859 0.6026 0.6186 240,074 +0.01(+1.75%)
Nov 17, 2004 0.6026 0.6150 0.5991 0.6079 51,908 +0.00(+0.56%)
Nov 16, 2004 0.6061 0.6203 0.5937 0.6046 120,460 -0.02(-3.92%)
Nov 15, 2004 0.6203 0.6345 0.5955 0.6292 91,121 +0.00(+0.28%)
Nov 12, 2004 0.6168 0.6381 0.5937 0.6274 124,692 -0.01(-1.67%)
Nov 11, 2004 0.6168 0.7072 0.5937 0.6381 462,941 +0.03(+5.26%)
Nov 10, 2004 0.6168 0.6168 0.6008 0.6061 36,392 +0.00(+0.29%)
Nov 09, 2004 0.5813 0.6168 0.5813 0.6044 162,494 +0.04(+6.23%)
Nov 08, 2004 0.5547 0.5760 0.5530 0.5689 95,352 -0.01(-1.23%)
Nov 05, 2004 0.5707 0.5796 0.5335 0.5760 111,997 -0.00(-0.61%)
Nov 04, 2004 0.5441 0.5796 0.5423 0.5796 282,109 +0.04(+7.21%)
Nov 03, 2004 0.5335 0.5406 0.5175 0.5406 95,917 +0.02(+3.39%)
Nov 02, 2004 0.5193 0.5477 0.5193 0.5228 64,320 -0.02(-3.91%)
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.