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 (%)
Jul 29, 2005 0.9252 0.9252 0.9021 0.9039 21,638 +0.00(+0.43%)
Jul 28, 2005 0.8933 0.9092 0.8933 0.9000 19,494 +0.01(+0.75%)
Jul 27, 2005 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
Jul 26, 2005 0.8922 0.8986 0.8897 0.8933 1,833 -0.01(-0.59%)
Jul 25, 2005 0.8986 0.8986 0.8986 0.8986 0 +0.00(+0.00%)
Jul 22, 2005 0.8968 0.9003 0.8950 0.8986 8,745 +0.01(+0.80%)
Jul 21, 2005 0.8950 0.9003 0.8915 0.8915 29,198 -0.02(-2.33%)
Jul 20, 2005 0.9128 0.9128 0.9128 0.9128 2,228 +0.00(+0.00%)
Jul 19, 2005 0.9039 0.9128 0.9003 0.9128 3,385 -0.00(-0.39%)
Jul 18, 2005 0.9216 0.9305 0.9128 0.9163 17,208 -0.01(-0.77%)
Jul 15, 2005 0.8950 0.9234 0.8826 0.9234 50,187 +0.00(+0.39%)
Jul 14, 2005 0.9128 0.9198 0.9003 0.9198 3,949 +0.02(+2.57%)
Jul 13, 2005 0.8241 0.8968 0.8241 0.8968 40,773 -0.01(-0.98%)
Jul 12, 2005 0.8509 0.9198 0.8509 0.9057 60,499 +0.02(+2.61%)
Jul 11, 2005 0.8642 0.8826 0.8596 0.8826 14,669 +0.01(+1.43%)
Jul 08, 2005 0.8543 0.8720 0.8489 0.8702 37,504 +0.02(+2.29%)
Jul 07, 2005 0.8809 0.8844 0.8489 0.8507 102,830 -0.02(-2.83%)
Jul 06, 2005 0.8773 0.8809 0.8578 0.8755 99,501 -0.01(-1.00%)
Jul 05, 2005 0.8135 0.8844 0.8135 0.8844 12,977 +0.03(+3.31%)
Jul 01, 2005 0.8472 0.8560 0.8454 0.8560 4,231 -0.00(-0.21%)
Jun 30, 2005 0.8578 0.8578 0.8578 0.8578 0 +0.00(+0.00%)
Jun 29, 2005 0.8507 0.8684 0.8507 0.8578 39,072 +0.01(+0.83%)
Jun 28, 2005 0.8426 0.8596 0.8426 0.8507 94,790 -0.01(-0.83%)
Jun 27, 2005 0.8489 0.8649 0.8489 0.8578 21,652 -0.02(-2.02%)
Jun 24, 2005 0.8773 0.8791 0.8596 0.8755 118,769 +0.01(+0.82%)
Jun 23, 2005 0.8330 0.8791 0.8330 0.8684 105,513 +0.00(+0.00%)
Jun 22, 2005 0.9092 0.9092 0.8596 0.8684 3,667 -0.01(-1.01%)
Jun 21, 2005 0.9305 0.9305 0.8614 0.8773 12,412 -0.01(-0.80%)
Jun 20, 2005 0.9198 0.9198 0.8702 0.8844 2,256 +0.00(+0.00%)
Jun 17, 2005 0.8525 0.9216 0.8525 0.8844 54,651 -0.02(-1.77%)
Jun 16, 2005 0.9393 0.9393 0.8950 0.9003 24,543 -0.01(-0.78%)
Jun 15, 2005 0.8525 0.9216 0.8525 0.9074 31,599 -0.02(-2.29%)
Jun 14, 2005 0.9305 1.003 0.9198 0.9287 58,185 -0.01(-0.76%)
Jun 13, 2005 0.9128 0.9482 0.9128 0.9358 16,362 -0.00(-0.38%)
Jun 10, 2005 0.8879 0.9517 0.8879 0.9393 17,773 -0.00(-0.19%)
Jun 09, 2005 0.9642 0.9642 0.8950 0.9411 9,563 -0.05(-4.67%)
Jun 08, 2005 0.9571 0.9872 0.9322 0.9872 11,919 +0.08(+8.37%)
Jun 07, 2005 0.9021 0.9376 0.8986 0.9110 18,196 -0.01(-1.53%)
Jun 06, 2005 0.9376 0.9376 0.9252 0.9252 5,021 -0.04(-3.65%)
Jun 03, 2005 0.9603 0.9603 0.9603 0.9603 0 +0.00(+0.00%)
Jun 02, 2005 0.9287 0.9617 0.9287 0.9603 1,692 -0.01(-0.59%)
Jun 01, 2005 0.9003 0.9677 0.9003 0.9659 2,539 -0.03(-3.37%)
May 31, 2005 1.019 1.019 0.9996 0.9996 1,692 -0.01(-1.40%)
May 27, 2005 1.019 1.037 0.9624 1.014 42,827 -0.01(-0.52%)
May 26, 2005 1.028 1.028 0.9331 1.019 15,488 +0.03(+3.42%)
May 25, 2005 1.019 1.026 0.9500 0.9854 23,169 -0.01(-0.54%)
May 24, 2005 0.8879 1.028 0.8879 0.9907 28,211 +0.05(+5.67%)
May 23, 2005 0.8738 0.9376 0.8667 0.9376 15,516 +0.07(+7.96%)
May 20, 2005 0.8562 0.8684 0.8562 0.8684 846 +0.00(+0.00%)
May 19, 2005 0.8562 0.8684 0.8562 0.8684 846 +0.00(+0.20%)
May 18, 2005 0.8684 0.8684 0.8419 0.8667 32,443 +0.00(+0.41%)
May 17, 2005 0.8507 0.8631 0.8507 0.8631 1,128 -0.01(-1.02%)
May 16, 2005 0.8702 0.8720 0.8702 0.8720 5,642 +0.01(+1.65%)
May 13, 2005 0.8188 0.8862 0.7788 0.8578 30,496 +0.02(+2.98%)
May 12, 2005 0.8511 0.8511 0.8117 0.8330 10,110 -0.04(-4.08%)
May 11, 2005 0.8614 0.8684 0.8419 0.8684 22,337 +0.00(+0.02%)
May 10, 2005 0.8842 0.8842 0.8489 0.8683 2,595 -0.01(-1.63%)
May 09, 2005 0.9305 0.9305 0.8596 0.8826 28,936 +0.01(+0.61%)
May 06, 2005 0.8684 0.8773 0.8596 0.8773 3,385 +0.03(+3.30%)
May 05, 2005 0.8277 0.8844 0.7976 0.8493 53,880 -0.03(-3.19%)
May 04, 2005 0.9216 0.9216 0.8684 0.8773 62,064 -0.01(-1.00%)
May 03, 2005 0.8933 0.9163 0.8684 0.8862 30,313 +0.01(+1.01%)
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.