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 )

2.680 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2005 0.9332 0.9385 0.9047 0.9261 6,469 -0.01(-0.59%)
Apr 28, 2005 0.8925 0.9316 0.8925 0.9316 8,529 -0.00(-0.36%)
Apr 27, 2005 0.9527 0.9527 0.8905 0.9349 48,608 -0.02(-2.23%)
Apr 26, 2005 0.9989 1.002 0.8834 0.9563 30,554 -0.00(-0.19%)
Apr 25, 2005 0.9421 0.9581 0.8745 0.9581 45,638 -0.05(-4.60%)
Apr 22, 2005 0.9794 1.004 0.9545 1.004 19,825 -0.01(-0.88%)
Apr 21, 2005 1.004 1.013 0.9900 1.013 1,969 -0.02(-1.72%)
Apr 20, 2005 1.024 1.063 1.020 1.031 5,907 -0.03(-2.68%)
Apr 19, 2005 1.001 1.059 0.9680 1.059 14,697 +0.05(+4.56%)
Apr 18, 2005 1.079 1.127 0.9527 1.013 51,818 -0.04(-3.39%)
Apr 15, 2005 1.139 1.139 1.022 1.049 48,226 +0.00(+0.00%)
Apr 14, 2005 1.066 1.123 1.022 1.049 61,345 -0.02(-1.81%)
Apr 13, 2005 1.138 1.138 1.058 1.068 27,567 -0.00(-0.35%)
Apr 12, 2005 1.146 1.155 1.045 1.072 49,871 -0.06(-5.56%)
Apr 11, 2005 1.154 1.154 1.113 1.135 3,150 +0.00(+0.39%)
Apr 08, 2005 1.127 1.148 1.115 1.130 13,783 -0.01(-0.63%)
Apr 07, 2005 1.136 1.152 1.136 1.138 5,907 +0.01(+0.79%)
Apr 06, 2005 1.129 1.138 1.111 1.129 20,177 -0.01(-0.78%)
Apr 05, 2005 1.114 1.145 1.113 1.138 95,627 +0.02(+2.07%)
Apr 04, 2005 1.120 1.120 1.070 1.114 24,360 -0.01(-0.48%)
Apr 01, 2005 1.102 1.120 1.013 1.120 48,124 +0.06(+5.18%)
Mar 31, 2005 1.154 1.154 0.9652 1.065 305,257 -0.03(-2.60%)
Mar 30, 2005 0.9778 1.100 0.9778 1.093 48,889 +0.11(+11.62%)
Mar 29, 2005 0.9776 0.9988 0.9776 0.9794 7,806 -0.02(-2.48%)
Mar 28, 2005 0.9954 1.011 0.9776 1.004 34,881 +0.02(+1.62%)
Mar 24, 2005 0.9794 0.9883 0.9794 0.9883 5,707 -0.01(-1.42%)
Mar 23, 2005 0.9900 1.011 0.9776 1.002 27,286 +0.01(+1.08%)
Mar 22, 2005 0.9829 0.9918 0.9778 0.9918 10,689 +0.01(+0.90%)
Mar 21, 2005 0.9776 1.022 0.9776 0.9829 12,095 -0.04(-3.66%)
Mar 18, 2005 1.075 1.075 0.9972 1.020 30,672 +0.04(+4.17%)
Mar 17, 2005 0.9776 1.031 0.9669 0.9794 34,177 -0.01(-1.25%)
Mar 16, 2005 1.061 1.068 0.9687 0.9918 129,245 -0.07(-7.00%)
Mar 15, 2005 1.100 1.100 1.061 1.066 126,002 +0.00(+0.33%)
Mar 14, 2005 1.066 1.081 1.063 1.063 81,610 +0.01(+0.50%)
Mar 11, 2005 1.054 1.079 1.049 1.058 42,076 -0.01(-0.50%)
Mar 10, 2005 1.091 1.093 1.036 1.063 78,834 -0.00(-0.33%)
Mar 09, 2005 1.063 1.075 1.043 1.066 196,535 +0.03(+2.56%)
Mar 08, 2005 1.022 1.040 0.9881 1.040 146,329 +0.04(+4.09%)
Mar 07, 2005 0.9421 1.093 0.9421 0.9989 146,360 +0.07(+7.05%)
Mar 04, 2005 0.9314 0.9653 0.9083 0.9332 70,367 +0.03(+3.35%)
Mar 03, 2005 0.8836 0.9243 0.8836 0.9030 59,396 +0.01(+0.59%)
Mar 02, 2005 0.8905 0.9154 0.8852 0.8976 137,113 +0.00(+0.20%)
Mar 01, 2005 0.8710 0.8958 0.8710 0.8958 123,001 +0.01(+0.80%)
Feb 28, 2005 0.7999 0.8887 0.7839 0.8887 172,717 +0.04(+5.26%)
Feb 25, 2005 0.8852 0.8870 0.8443 0.8443 95,079 -0.03(-3.65%)
Feb 24, 2005 0.8870 0.8870 0.8585 0.8763 83,548 +0.01(+1.65%)
Feb 23, 2005 0.8176 0.8621 0.7927 0.8621 310,175 +0.02(+2.11%)
Feb 22, 2005 0.8443 0.8870 0.8247 0.8443 214,997 +0.03(+4.17%)
Feb 18, 2005 0.8265 0.8265 0.8087 0.8105 364,845 -0.01(-0.65%)
Feb 17, 2005 0.8176 0.8496 0.8070 0.8159 77,436 +0.01(+0.66%)
Feb 16, 2005 0.7927 0.8228 0.7927 0.8105 68,215 +0.02(+2.47%)
Feb 15, 2005 0.7483 0.8443 0.7465 0.7910 130,123 -0.03(-3.68%)
Feb 14, 2005 0.7785 0.8354 0.7376 0.8212 9,282 -0.01(-1.70%)
Feb 11, 2005 0.8052 0.8354 0.8052 0.8354 59,916 -0.00(-0.42%)
Feb 10, 2005 0.8692 0.8770 0.8016 0.8390 122,781 -0.02(-1.87%)
Feb 09, 2005 0.8070 0.8550 0.8070 0.8550 91,650 +0.05(+5.95%)
Feb 08, 2005 0.7821 0.8070 0.7643 0.8070 48,116 +0.03(+3.42%)
Feb 07, 2005 0.7519 0.7856 0.7057 0.7803 85,793 +0.02(+2.09%)
Feb 04, 2005 0.7376 0.7643 0.7376 0.7643 48,383 -0.01(-0.69%)
Feb 03, 2005 0.7768 0.7768 0.7199 0.7696 21,572 +0.01(+0.70%)
Feb 02, 2005 0.7732 0.7821 0.7625 0.7643 40,979 +0.01(+1.18%)
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.