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 )

2.640 -0.080 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 31, 2003 0.7608 0.7821 0.7501 0.7643 4,219 +0.01(+0.94%)
Dec 30, 2003 0.7999 0.7999 0.7554 0.7572 13,201 -0.01(-1.84%)
Dec 29, 2003 0.6950 0.7892 0.6950 0.7714 24,613 +0.04(+5.85%)
Dec 26, 2003 0.7270 0.7288 0.7252 0.7288 5,625 +0.02(+2.24%)
Dec 24, 2003 0.7128 0.7128 0.7128 0.7128 0 +0.00(+0.00%)
Dec 23, 2003 0.7003 0.7521 0.6577 0.7128 25,232 -0.01(-0.99%)
Dec 22, 2003 0.7128 0.7608 0.7128 0.7199 23,310 -0.02(-2.88%)
Dec 19, 2003 0.7003 0.7412 0.7003 0.7412 9,760 +0.03(+3.99%)
Dec 18, 2003 0.7217 0.7412 0.7128 0.7128 3,938 +0.02(+2.56%)
Dec 17, 2003 0.7377 0.7394 0.6950 0.6950 12,377 -0.07(-9.07%)
Dec 16, 2003 0.7999 0.7999 0.7394 0.7643 9,057 +0.02(+2.63%)
Dec 15, 2003 0.7377 0.7910 0.7377 0.7448 15,175 +0.00(+0.48%)
Dec 12, 2003 0.7377 0.7910 0.7377 0.7412 12,939 -0.03(-4.14%)
Dec 11, 2003 0.7483 0.7643 0.7572 0.7732 14,064 +0.02(+3.33%)
Dec 10, 2003 0.7465 0.7714 0.7128 0.7483 15,066 -0.04(-5.18%)
Dec 09, 2003 0.7910 0.7910 0.7554 0.7892 27,564 -0.01(-0.67%)
Dec 08, 2003 0.7270 0.7945 0.7092 0.7945 29,254 +0.07(+10.37%)
Dec 05, 2003 0.7110 0.7199 0.7197 0.7199 3,859 +0.01(+1.25%)
Dec 04, 2003 0.7199 0.7199 0.6932 0.7110 13,783 -0.06(-7.19%)
Dec 03, 2003 0.7999 0.7999 0.7643 0.7661 37,184 -0.02(-3.15%)
Dec 02, 2003 0.7503 0.7910 0.7197 0.7910 20,323 +0.06(+8.54%)
Dec 01, 2003 0.7732 0.7803 0.7288 0.7288 19,915 -0.03(-4.43%)
Nov 28, 2003 0.7572 0.7643 0.7572 0.7625 15,316 +0.00(+0.00%)
Nov 26, 2003 0.7305 0.7625 0.6452 0.7625 16,326 +0.01(+1.18%)
Nov 25, 2003 0.6843 0.7910 0.6701 0.7537 57,733 -0.00(-0.47%)
Nov 24, 2003 0.6666 0.7714 0.6666 0.7572 45,569 +0.05(+6.50%)
Nov 21, 2003 0.7554 0.7128 0.7110 0.7110 30,801 -0.04(-5.88%)
Nov 20, 2003 0.8265 0.8265 0.7110 0.7554 63,994 -0.03(-3.41%)
Nov 19, 2003 0.7910 0.7910 0.7590 0.7821 40,787 -0.01(-1.12%)
Nov 18, 2003 0.7999 0.8887 0.7483 0.7910 72,700 +0.06(+8.54%)
Nov 17, 2003 0.8354 0.8585 0.7288 0.7288 155,753 +0.09(+14.53%)
Nov 14, 2003 0.6363 0.6363 0.5279 0.6363 25,246 +0.01(+1.42%)
Nov 13, 2003 0.5795 0.6346 0.5795 0.6275 35,443 +0.03(+5.06%)
Nov 12, 2003 0.6630 0.6666 0.5901 0.5972 65,752 -0.07(-9.92%)
Nov 11, 2003 0.4781 0.6754 0.4781 0.6630 52,039 +0.18(+38.15%)
Nov 10, 2003 0.4799 0.4799 0.4799 0.4799 45,288 +0.00(+0.37%)
Nov 07, 2003 0.4781 0.4781 0.4781 0.4781 843 -0.00(-0.37%)
Nov 06, 2003 0.4728 0.4799 0.4728 0.4799 11,673 +0.00(+0.00%)
Nov 05, 2003 0.4781 0.4799 0.4781 0.4799 4,219 +0.01(+2.66%)
Nov 04, 2003 0.4677 0.4677 0.4657 0.4675 5,766 -0.01(-2.59%)
Nov 03, 2003 0.4533 0.4799 0.4533 0.4799 13,240 +0.02(+3.49%)
Oct 31, 2003 0.4602 0.4730 0.4602 0.4637 7,308 +0.00(+0.00%)
Oct 30, 2003 0.4637 0.4637 0.4637 0.4637 0 +0.00(+0.00%)
Oct 29, 2003 0.4550 0.4712 0.4550 0.4637 5,907 -0.00(-0.76%)
Oct 28, 2003 0.4533 0.4694 0.4531 0.4673 3,094 +0.01(+3.10%)
Oct 27, 2003 0.4641 0.4641 0.4533 0.4533 2,250 -0.02(-4.49%)
Oct 24, 2003 0.4586 0.4746 0.4586 0.4746 3,375 -0.00(-0.34%)
Oct 23, 2003 0.4570 0.4762 0.4282 0.4762 17,159 +0.03(+6.31%)
Oct 22, 2003 0.4426 0.4605 0.4426 0.4479 4,500 +0.01(+2.90%)
Oct 21, 2003 0.4264 0.4428 0.4142 0.4353 4,219 -0.02(-5.08%)
Oct 20, 2003 0.4264 0.4621 0.4088 0.4586 8,438 -0.01(-2.64%)
Oct 17, 2003 0.4693 0.4710 0.4637 0.4710 7,313 -0.01(-1.08%)
Oct 16, 2003 0.4762 0.4762 0.4762 0.4762 0 +0.00(+0.00%)
Oct 15, 2003 0.4195 0.4781 0.4195 0.4762 8,720 +0.01(+1.48%)
Oct 14, 2003 0.4195 0.4693 0.4106 0.4693 10,936 +0.05(+12.34%)
Oct 13, 2003 0.4179 0.4179 0.4177 0.4177 562 -0.01(-2.49%)
Oct 10, 2003 0.4284 0.4284 0.4177 0.4284 3,375 +0.00(+0.42%)
Oct 09, 2003 0.4268 0.4268 0.4266 0.4266 1,125 +0.00(+0.00%)
Oct 08, 2003 0.3909 0.4266 0.3750 0.4266 7,032 -0.01(-2.04%)
Oct 07, 2003 0.4497 0.4497 0.3555 0.4355 28,410 -0.02(-4.30%)
Oct 06, 2003 0.4550 0.4550 0.4550 0.4550 1,406 -0.02(-4.48%)
Oct 03, 2003 0.4479 0.4764 0.4461 0.4764 6,751 +0.00(+0.75%)
Oct 02, 2003 0.4728 0.4728 0.4728 0.4728 0 +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.