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 )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 0.6861 0.7554 0.6861 0.7270 338,966 +0.05(+7.63%)
Jan 28, 2005 0.6683 0.6826 0.6666 0.6754 102,954 -0.02(-2.56%)
Jan 27, 2005 0.6843 0.6950 0.6772 0.6932 120,197 +0.01(+1.04%)
Jan 26, 2005 0.6950 0.7092 0.6790 0.6861 239,241 -0.02(-3.02%)
Jan 25, 2005 0.7110 0.7146 0.6914 0.7074 479,130 -0.00(-0.50%)
Jan 24, 2005 0.7110 0.7412 0.6897 0.7110 228,023 +0.01(+1.27%)
Jan 21, 2005 0.6914 0.7110 0.6772 0.7021 387,796 +0.01(+1.80%)
Jan 20, 2005 0.6150 0.7039 0.6132 0.6897 194,105 +0.06(+9.30%)
Jan 19, 2005 0.6310 0.6399 0.6310 0.6310 35,161 -0.01(-1.93%)
Jan 18, 2005 0.6079 0.6577 0.6079 0.6435 138,321 +0.03(+5.23%)
Jan 14, 2005 0.6115 0.6168 0.6115 0.6115 30,661 -0.00(-0.29%)
Jan 13, 2005 0.6346 0.6843 0.6132 0.6132 45,147 -0.00(-0.58%)
Jan 12, 2005 0.7110 0.7110 0.6150 0.6168 78,051 -0.01(-1.14%)
Jan 11, 2005 0.6381 0.6399 0.6221 0.6239 68,073 -0.02(-2.50%)
Jan 10, 2005 0.6399 0.6559 0.6310 0.6399 67,013 -0.03(-4.00%)
Jan 07, 2005 0.6897 0.6897 0.6472 0.6666 41,102 -0.01(-1.32%)
Jan 06, 2005 0.6328 0.6843 0.6328 0.6754 28,340 +0.01(+1.88%)
Jan 05, 2005 0.7181 0.7199 0.6470 0.6630 64,759 -0.07(-9.02%)
Jan 04, 2005 0.7377 0.7501 0.7252 0.7288 92,467 -0.02(-3.30%)
Jan 03, 2005 0.7181 0.7537 0.7181 0.7537 36,579 +0.02(+3.41%)
Dec 31, 2004 0.7128 0.7341 0.7128 0.7288 35,161 -0.00(-0.24%)
Dec 30, 2004 0.6932 0.7305 0.6932 0.7305 31,786 +0.05(+6.75%)
Dec 29, 2004 0.6666 0.6895 0.6541 0.6843 15,471 +0.02(+3.49%)
Dec 28, 2004 0.6221 0.6612 0.6221 0.6612 39,943 +0.00(+0.00%)
Dec 27, 2004 0.6648 0.6666 0.6612 0.6612 74,824 -0.01(-2.11%)
Dec 23, 2004 0.6754 0.6754 0.6666 0.6754 124,613 +0.01(+1.33%)
Dec 22, 2004 0.7643 0.7643 0.6438 0.6666 161,463 -0.01(-1.06%)
Dec 21, 2004 0.6132 0.7945 0.6132 0.6737 430,100 +0.07(+11.47%)
Dec 20, 2004 0.6221 0.6221 0.5983 0.6043 29,817 -0.00(-0.32%)
Dec 17, 2004 0.6221 0.6239 0.6061 0.6063 26,441 -0.02(-2.54%)
Dec 16, 2004 0.6488 0.6488 0.6221 0.6221 79,325 -0.02(-3.05%)
Dec 15, 2004 0.6310 0.6488 0.6310 0.6417 85,513 +0.02(+3.44%)
Dec 14, 2004 0.6043 0.6203 0.6043 0.6203 42,194 +0.01(+2.32%)
Dec 13, 2004 0.6043 0.6221 0.6043 0.6063 30,661 +0.00(+0.03%)
Dec 10, 2004 0.6221 0.6221 0.6043 0.6061 30,098 -0.01(-1.45%)
Dec 09, 2004 0.6043 0.6150 0.6043 0.6150 37,412 -0.00(-0.57%)
Dec 08, 2004 0.6257 0.6257 0.6043 0.6186 54,852 +0.01(+2.35%)
Dec 07, 2004 0.6310 0.6328 0.6043 0.6043 41,913 -0.02(-2.86%)
Dec 06, 2004 0.6186 0.6257 0.6186 0.6221 82,982 +0.01(+0.86%)
Dec 03, 2004 0.6168 0.6168 0.6168 0.6168 2,812 -0.01(-2.25%)
Dec 02, 2004 0.6132 0.6310 0.6099 0.6310 94,233 +0.01(+1.14%)
Dec 01, 2004 0.6488 0.6488 0.6203 0.6239 13,220 +0.01(+1.74%)
Nov 30, 2004 0.6186 0.6221 0.6116 0.6132 20,253 -0.03(-4.17%)
Nov 29, 2004 0.6754 0.6754 0.6328 0.6399 23,066 -0.03(-4.00%)
Nov 26, 2004 0.6115 0.6666 0.6026 0.6666 127,426 +0.04(+5.93%)
Nov 24, 2004 0.6310 0.6310 0.6079 0.6292 72,855 +0.01(+1.14%)
Nov 23, 2004 0.6097 0.6221 0.6097 0.6221 21,941 +0.01(+2.04%)
Nov 22, 2004 0.6008 0.6097 0.6008 0.6097 149,086 -0.01(-2.00%)
Nov 19, 2004 0.6221 0.6577 0.6186 0.6221 83,544 +0.00(+0.29%)
Nov 18, 2004 0.6061 0.6879 0.6043 0.6203 239,382 +0.01(+1.75%)
Nov 17, 2004 0.6043 0.6168 0.6008 0.6097 51,758 +0.00(+0.56%)
Nov 16, 2004 0.6079 0.6221 0.5955 0.6063 120,113 -0.02(-3.92%)
Nov 15, 2004 0.6221 0.6363 0.5972 0.6310 90,858 +0.00(+0.28%)
Nov 12, 2004 0.6186 0.6399 0.5955 0.6292 124,332 -0.01(-1.67%)
Nov 11, 2004 0.6186 0.7092 0.5955 0.6399 461,605 +0.03(+5.26%)
Nov 10, 2004 0.6186 0.6186 0.6026 0.6079 36,287 +0.00(+0.29%)
Nov 09, 2004 0.5830 0.6186 0.5830 0.6061 162,026 +0.04(+6.23%)
Nov 08, 2004 0.5564 0.5777 0.5546 0.5706 95,077 -0.01(-1.23%)
Nov 05, 2004 0.5724 0.5812 0.5350 0.5777 111,674 -0.00(-0.61%)
Nov 04, 2004 0.5457 0.5812 0.5439 0.5812 281,295 +0.04(+7.21%)
Nov 03, 2004 0.5350 0.5421 0.5190 0.5421 95,640 +0.02(+3.39%)
Nov 02, 2004 0.5208 0.5492 0.5208 0.5244 64,135 -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.