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 17, 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 (%)
Jun 30, 2005 0.8603 0.8603 0.8603 0.8603 0 +0.00(+0.00%)
Jun 29, 2005 0.8532 0.8710 0.8532 0.8603 38,959 +0.01(+0.83%)
Jun 28, 2005 0.8450 0.8621 0.8450 0.8532 94,516 -0.01(-0.83%)
Jun 27, 2005 0.8514 0.8674 0.8514 0.8603 21,589 -0.02(-2.02%)
Jun 24, 2005 0.8798 0.8816 0.8621 0.8781 118,427 +0.01(+0.82%)
Jun 23, 2005 0.8354 0.8816 0.8354 0.8710 105,208 +0.00(+0.00%)
Jun 22, 2005 0.9118 0.9118 0.8621 0.8710 3,656 -0.01(-1.01%)
Jun 21, 2005 0.9332 0.9332 0.8638 0.8798 12,377 -0.01(-0.80%)
Jun 20, 2005 0.9225 0.9225 0.8727 0.8870 2,250 +0.00(+0.00%)
Jun 17, 2005 0.8550 0.9243 0.8550 0.8870 54,493 -0.02(-1.77%)
Jun 16, 2005 0.9421 0.9421 0.8976 0.9030 24,473 -0.01(-0.78%)
Jun 15, 2005 0.8550 0.9243 0.8550 0.9101 31,508 -0.02(-2.29%)
Jun 14, 2005 0.9332 1.006 0.9225 0.9314 58,018 -0.01(-0.76%)
Jun 13, 2005 0.9154 0.9509 0.9154 0.9385 16,315 -0.00(-0.38%)
Jun 10, 2005 0.8905 0.9545 0.8905 0.9421 17,721 -0.00(-0.19%)
Jun 09, 2005 0.9669 0.9669 0.8976 0.9438 9,536 -0.05(-4.67%)
Jun 08, 2005 0.9598 0.9900 0.9349 0.9900 11,884 +0.08(+8.37%)
Jun 07, 2005 0.9047 0.9403 0.9012 0.9136 18,143 -0.01(-1.53%)
Jun 06, 2005 0.9403 0.9403 0.9278 0.9278 5,007 -0.04(-3.65%)
Jun 03, 2005 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Jun 02, 2005 0.9314 0.9645 0.9314 0.9630 1,687 -0.01(-0.59%)
Jun 01, 2005 0.9030 0.9705 0.9030 0.9687 2,531 -0.03(-3.37%)
May 31, 2005 1.022 1.022 1.002 1.002 1,687 -0.01(-1.40%)
May 27, 2005 1.022 1.040 0.9652 1.017 42,704 -0.01(-0.52%)
May 26, 2005 1.031 1.031 0.9358 1.022 15,443 +0.03(+3.42%)
May 25, 2005 1.022 1.029 0.9527 0.9883 23,103 -0.01(-0.54%)
May 24, 2005 0.8905 1.031 0.8905 0.9936 28,129 +0.05(+5.67%)
May 23, 2005 0.8763 0.9403 0.8692 0.9403 15,471 +0.07(+7.96%)
May 20, 2005 0.8587 0.8710 0.8587 0.8710 843 +0.00(+0.00%)
May 19, 2005 0.8587 0.8710 0.8587 0.8710 843 +0.00(+0.20%)
May 18, 2005 0.8710 0.8710 0.8443 0.8692 32,349 +0.00(+0.41%)
May 17, 2005 0.8532 0.8656 0.8532 0.8656 1,125 -0.01(-1.02%)
May 16, 2005 0.8727 0.8745 0.8727 0.8745 5,625 +0.01(+1.65%)
May 13, 2005 0.8212 0.8887 0.7810 0.8603 30,408 +0.02(+2.98%)
May 12, 2005 0.8535 0.8535 0.8141 0.8354 10,081 -0.04(-4.08%)
May 11, 2005 0.8638 0.8710 0.8443 0.8710 22,273 +0.00(+0.02%)
May 10, 2005 0.8868 0.8868 0.8514 0.8708 2,587 -0.01(-1.63%)
May 09, 2005 0.9332 0.9332 0.8621 0.8852 28,852 +0.01(+0.61%)
May 06, 2005 0.8710 0.8798 0.8621 0.8798 3,375 +0.03(+3.30%)
May 05, 2005 0.8301 0.8870 0.7999 0.8518 53,725 -0.03(-3.19%)
May 04, 2005 0.9243 0.9243 0.8710 0.8798 61,885 -0.01(-1.00%)
May 03, 2005 0.8958 0.9189 0.8710 0.8887 30,225 +0.01(+1.01%)
May 02, 2005 0.8478 0.9065 0.8301 0.8798 47,258 -0.05(-4.99%)
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%)
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.