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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
Mar 31, 2003 0.3555 0.3555 0.3555 0.3555 843 -0.02(-4.76%)
Mar 28, 2003 0.3519 0.4195 0.3519 0.3733 8,720 -0.01(-3.23%)
Mar 27, 2003 0.3768 0.3857 0.3768 0.3857 5,063 -0.03(-7.26%)
Mar 26, 2003 0.3555 0.4195 0.3555 0.4159 6,469 +0.09(+25.81%)
Mar 25, 2003 0.3431 0.3431 0.3306 0.3306 1,406 -0.02(-7.00%)
Mar 24, 2003 0.3697 0.3697 0.3555 0.3555 9,001 -0.04(-9.50%)
Mar 21, 2003 0.3928 0.3928 0.3928 0.3928 281 -0.02(-5.56%)
Mar 20, 2003 0.4177 0.4177 0.4159 0.4159 3,375 +0.00(+0.00%)
Mar 19, 2003 0.3573 0.3573 0.3573 0.4159 562 +0.01(+2.18%)
Mar 18, 2003 0.3715 0.4070 0.3199 0.4070 22,222 +0.02(+4.57%)
Mar 17, 2003 0.4070 0.4088 0.3893 0.3893 3,656 -0.01(-3.10%)
Mar 14, 2003 0.3768 0.4017 0.3768 0.4017 8,438 +0.05(+13.00%)
Mar 13, 2003 0.3644 0.3733 0.3555 0.3555 8,438 -0.02(-5.66%)
Mar 12, 2003 0.3768 0.3768 0.3768 0.3768 0 +0.00(+0.00%)
Mar 11, 2003 0.3946 0.3946 0.3768 0.3768 1,969 -0.03(-7.02%)
Mar 10, 2003 0.4355 0.4355 0.3857 0.4053 24,754 -0.02(-4.20%)
Mar 07, 2003 0.4355 0.4355 0.4230 0.4230 2,812 -0.02(-3.64%)
Mar 06, 2003 0.4266 0.4390 0.4266 0.4390 843 -0.00(-0.40%)
Mar 05, 2003 0.4408 0.4408 0.4408 0.4408 0 +0.00(+0.00%)
Mar 04, 2003 0.4408 0.4408 0.4408 0.4408 562 -0.02(-3.88%)
Mar 03, 2003 0.4586 0.4586 0.4586 0.4586 0 +0.00(+0.00%)
Feb 28, 2003 0.4461 0.4586 0.4248 0.4586 8,157 +0.02(+4.88%)
Feb 27, 2003 0.4230 0.4373 0.4230 0.4373 8,438 -0.01(-3.15%)
Feb 26, 2003 0.4053 0.4515 0.4053 0.4515 16,034 +0.05(+11.40%)
Feb 25, 2003 0.4248 0.4248 0.4053 0.4053 6,188 -0.01(-2.56%)
Feb 24, 2003 0.4159 0.4159 0.4159 0.4159 281 -0.00(-0.85%)
Feb 21, 2003 0.4195 0.4195 0.4195 0.4195 0 +0.00(+0.00%)
Feb 20, 2003 0.4177 0.4213 0.3822 0.4195 9,001 +0.00(+0.85%)
Feb 19, 2003 0.4141 0.4159 0.4141 0.4159 3,938 -0.01(-1.68%)
Feb 18, 2003 0.4195 0.4248 0.4070 0.4230 10,689 -0.03(-6.30%)
Feb 14, 2003 0.4515 0.4515 0.4515 0.4515 0 +0.00(+0.40%)
Feb 13, 2003 0.4497 0.4497 0.4497 0.4497 0 -0.00(-0.39%)
Feb 12, 2003 0.4533 0.4533 0.4284 0.4515 1,969 +0.00(+0.79%)
Feb 11, 2003 0.4621 0.5066 0.4266 0.4479 17,440 +0.01(+2.44%)
Feb 10, 2003 0.4266 0.4604 0.4266 0.4373 30,380 +0.01(+3.36%)
Feb 07, 2003 0.3715 0.4266 0.3644 0.4230 45,289 +0.05(+13.33%)
Feb 06, 2003 0.3750 0.3750 0.3715 0.3733 15,190 +0.01(+1.94%)
Feb 05, 2003 0.3786 0.3786 0.3662 0.3662 3,375 -0.02(-5.94%)
Feb 04, 2003 0.3804 0.3893 0.3750 0.3893 4,219 +0.00(+0.00%)
Feb 03, 2003 0.3982 0.4088 0.3733 0.3893 8,720 -0.02(-4.37%)
Jan 30, 2003 0.4070 0.4070 0.4070 0.4070 0 +0.00(+0.00%)
Jan 28, 2003 0.4444 0.4515 0.3946 0.4070 31,786 -0.04(-9.84%)
Jan 27, 2003 0.4301 0.4710 0.4301 0.4515 15,471 +0.02(+5.83%)
Jan 24, 2003 0.4266 0.4301 0.4266 0.4266 9,564 +0.00(+0.00%)
Jan 23, 2003 0.4266 0.4266 0.4266 0.4266 281 +0.02(+4.35%)
Jan 22, 2003 0.4088 0.4213 0.4088 0.4088 46,695 +0.01(+2.22%)
Jan 21, 2003 0.4141 0.4177 0.3999 0.3999 4,500 -0.02(-3.72%)
Jan 17, 2003 0.4154 0.4154 0.4154 0.4154 562 -0.00(-0.55%)
Jan 16, 2003 0.3946 0.4177 0.3910 0.4177 9,564 +0.00(+0.00%)
Jan 15, 2003 0.4177 0.4177 0.4159 0.4177 3,938 +0.01(+2.17%)
Jan 14, 2003 0.4053 0.4106 0.4053 0.4088 9,564 +0.00(+0.04%)
Jan 13, 2003 0.3964 0.4086 0.3964 0.4086 4,219 +0.02(+6.44%)
Jan 10, 2003 0.3839 0.3839 0.3839 0.3839 1,125 +0.00(+0.00%)
Jan 09, 2003 0.3839 0.3839 0.3839 0.3839 1,125 +0.01(+1.41%)
Jan 08, 2003 0.3910 0.3910 0.3786 0.3786 3,094 -0.02(-5.75%)
Jan 07, 2003 0.3893 0.4017 0.3857 0.4017 5,907 -0.00(-0.44%)
Jan 06, 2003 0.4106 0.4106 0.3875 0.4035 4,500 -0.01(-3.40%)
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.