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 )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2004 0.6168 0.6203 0.6099 0.6115 20,312 -0.03(-4.17%)
Nov 29, 2004 0.6735 0.6735 0.6310 0.6380 23,133 -0.03(-4.00%)
Nov 26, 2004 0.6097 0.6646 0.6008 0.6646 127,797 +0.04(+5.93%)
Nov 24, 2004 0.6292 0.6292 0.6061 0.6274 73,067 +0.01(+1.14%)
Nov 23, 2004 0.6079 0.6203 0.6079 0.6203 22,004 +0.01(+2.04%)
Nov 22, 2004 0.5990 0.6079 0.5990 0.6079 149,520 -0.01(-2.00%)
Nov 19, 2004 0.6203 0.6558 0.6168 0.6203 83,787 +0.00(+0.29%)
Nov 18, 2004 0.6044 0.6859 0.6026 0.6185 240,078 +0.01(+1.75%)
Nov 17, 2004 0.6026 0.6150 0.5990 0.6079 51,908 +0.00(+0.56%)
Nov 16, 2004 0.6061 0.6203 0.5937 0.6045 120,462 -0.02(-3.92%)
Nov 15, 2004 0.6203 0.6345 0.5955 0.6292 91,122 +0.00(+0.28%)
Nov 12, 2004 0.6168 0.6380 0.5937 0.6274 124,694 -0.01(-1.67%)
Nov 11, 2004 0.6168 0.7072 0.5937 0.6380 462,948 +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 162,497 +0.04(+6.23%)
Nov 08, 2004 0.5547 0.5760 0.5530 0.5689 95,354 -0.01(-1.23%)
Nov 05, 2004 0.5707 0.5796 0.5335 0.5760 111,999 -0.00(-0.61%)
Nov 04, 2004 0.5441 0.5796 0.5423 0.5796 282,113 +0.04(+7.21%)
Nov 03, 2004 0.5335 0.5406 0.5175 0.5406 95,918 +0.02(+3.39%)
Nov 02, 2004 0.5193 0.5477 0.5193 0.5228 64,321 -0.02(-3.91%)
Nov 01, 2004 0.5391 0.5565 0.5299 0.5441 8,463 -0.00(-0.65%)
Oct 29, 2004 0.5477 0.5494 0.5477 0.5477 1,692 -0.00(-0.64%)
Oct 28, 2004 0.5335 0.5512 0.5335 0.5512 25,108 +0.02(+4.71%)
Oct 27, 2004 0.5193 0.5565 0.5140 0.5264 70,528 -0.01(-2.30%)
Oct 26, 2004 0.5264 0.5547 0.5264 0.5388 28,211 -0.01(-0.98%)
Oct 25, 2004 0.5352 0.5441 0.5299 0.5441 27,647 -0.01(-0.97%)
Oct 22, 2004 0.5494 0.5530 0.5406 0.5494 28,775 +0.02(+3.33%)
Oct 21, 2004 0.5299 0.5530 0.5283 0.5317 99,868 +0.01(+2.04%)
Oct 20, 2004 0.5299 0.5459 0.5211 0.5211 14,387 -0.02(-2.97%)
Oct 19, 2004 0.5459 0.5707 0.5370 0.5370 75,324 -0.00(-0.66%)
Oct 18, 2004 0.5583 0.5583 0.5335 0.5406 89,429 -0.03(-4.98%)
Oct 15, 2004 0.5583 0.5707 0.5459 0.5689 9,873 +0.04(+7.68%)
Oct 14, 2004 0.5459 0.5459 0.5282 0.5283 38,367 -0.02(-3.21%)
Oct 13, 2004 0.5423 0.5742 0.5423 0.5459 28,211 -0.03(-4.64%)
Oct 12, 2004 0.5636 0.5742 0.5441 0.5725 24,825 -0.00(-0.65%)
Oct 11, 2004 0.5849 0.5849 0.5636 0.5762 4,231 +0.01(+1.59%)
Oct 08, 2004 0.5656 0.5671 0.5654 0.5671 22,286 +0.00(+0.00%)
Oct 07, 2004 0.5689 0.5689 0.5636 0.5671 19,747 -0.00(-0.28%)
Oct 06, 2004 0.5547 0.5689 0.5530 0.5687 19,465 -0.02(-2.76%)
Oct 05, 2004 0.5494 0.6097 0.5299 0.5849 133,157 -0.01(-2.08%)
Oct 04, 2004 0.5423 0.6026 0.5406 0.5973 33,853 +0.00(+0.63%)
Oct 01, 2004 0.5760 0.6008 0.5671 0.5936 47,395 +0.01(+1.79%)
Sep 30, 2004 0.5228 0.5849 0.5228 0.5831 111,152 +0.06(+11.53%)
Sep 29, 2004 0.5317 0.5317 0.5228 0.5228 37,238 -0.01(-1.01%)
Sep 28, 2004 0.5051 0.5317 0.5051 0.5282 84,351 +0.03(+5.67%)
Sep 27, 2004 0.4980 0.4998 0.4963 0.4998 26,518 +0.00(+0.36%)
Sep 24, 2004 0.4998 0.4998 0.4963 0.4980 30,468 -0.03(-6.02%)
Sep 23, 2004 0.4998 0.5299 0.4998 0.5299 19,183 +0.03(+6.03%)
Sep 22, 2004 0.4998 0.4998 0.4998 0.4998 1,410 -0.03(-5.69%)
Sep 21, 2004 0.5299 0.5299 0.5299 0.5299 2,821 +0.03(+5.65%)
Sep 20, 2004 0.5016 0.5016 0.5016 0.5016 4,795 -0.00(-0.70%)
Sep 17, 2004 0.5317 0.5317 0.5016 0.5051 14,387 -0.01(-1.72%)
Sep 16, 2004 0.5140 0.5140 0.5016 0.5140 40,342 +0.00(+0.00%)
Sep 15, 2004 0.5016 0.5282 0.5016 0.5140 21,440 -0.02(-3.01%)
Sep 14, 2004 0.5299 0.5299 0.5282 0.5299 12,412 +0.00(+0.34%)
Sep 13, 2004 0.5319 0.5319 0.5282 0.5282 5,642 -0.01(-1.32%)
Sep 10, 2004 0.5388 0.5477 0.5352 0.5352 27,082 +0.01(+1.31%)
Sep 09, 2004 0.5283 0.5283 0.5283 0.5283 564 -0.00(-0.63%)
Sep 08, 2004 0.5352 0.5494 0.5317 0.5317 44,009 -0.01(-1.02%)
Sep 07, 2004 0.5372 0.5372 0.5372 0.5372 282 -0.00(-0.62%)
Sep 03, 2004 0.5016 0.5406 0.5016 0.5406 1,974 +0.00(+0.33%)
Sep 02, 2004 0.5441 0.5441 0.5388 0.5388 3,667 +0.00(+0.00%)
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.