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 (%)
Mar 31, 2004 0.7394 0.7448 0.6950 0.7288 64,417 -0.02(-2.38%)
Mar 30, 2004 0.7465 0.7554 0.7376 0.7465 70,043 +0.00(+0.00%)
Mar 29, 2004 0.7199 0.7465 0.7163 0.7465 116,739 +0.04(+5.26%)
Mar 26, 2004 0.7003 0.7234 0.6879 0.7092 25,879 -0.02(-3.39%)
Mar 25, 2004 0.7252 0.7412 0.7074 0.7341 54,009 +0.01(+1.98%)
Mar 24, 2004 0.7092 0.7199 0.7092 0.7199 17,721 +0.01(+1.25%)
Mar 23, 2004 0.7199 0.7305 0.7021 0.7110 35,725 -0.01(-0.99%)
Mar 22, 2004 0.7199 0.7199 0.6985 0.7181 8,157 +0.01(+1.00%)
Mar 19, 2004 0.7181 0.7181 0.7003 0.7110 21,097 +0.00(+0.00%)
Mar 18, 2004 0.7323 0.7323 0.7110 0.7110 18,003 -0.01(-0.99%)
Mar 17, 2004 0.7039 0.7270 0.7039 0.7181 58,791 +0.02(+2.80%)
Mar 16, 2004 0.6977 0.7039 0.6977 0.6985 1,406 -0.02(-2.72%)
Mar 15, 2004 0.6577 0.7181 0.6577 0.7181 27,286 -0.01(-1.22%)
Mar 12, 2004 0.7217 0.7270 0.7110 0.7270 58,229 -0.01(-0.73%)
Mar 11, 2004 0.8087 0.8087 0.6987 0.7323 48,102 +0.01(+1.73%)
Mar 10, 2004 0.7270 0.7625 0.7039 0.7199 23,910 +0.00(+0.25%)
Mar 09, 2004 0.6754 0.7252 0.6754 0.7181 44,164 +0.00(+0.50%)
Mar 08, 2004 0.7234 0.7252 0.6932 0.7145 44,726 +0.00(+0.50%)
Mar 05, 2004 0.7376 0.7376 0.7021 0.7110 42,757 -0.01(-1.96%)
Mar 04, 2004 0.7217 0.7359 0.7110 0.7252 19,409 +0.01(+0.99%)
Mar 03, 2004 0.7181 0.7199 0.7110 0.7181 19,972 +0.01(+1.00%)
Mar 02, 2004 0.7199 0.7376 0.7110 0.7110 28,973 +0.00(+0.00%)
Mar 01, 2004 0.7252 0.7252 0.7110 0.7110 19,409 -0.00(-0.50%)
Feb 27, 2004 0.7288 0.7376 0.7110 0.7145 28,692 +0.00(+0.50%)
Feb 26, 2004 0.7110 0.7339 0.6985 0.7110 19,690 +0.00(+0.00%)
Feb 25, 2004 0.7430 0.7430 0.7057 0.7110 25,598 -0.02(-2.44%)
Feb 24, 2004 0.7110 0.7394 0.6968 0.7288 20,816 +0.01(+0.76%)
Feb 23, 2004 0.7581 0.7581 0.7092 0.7232 80,732 -0.08(-9.58%)
Feb 20, 2004 0.7999 0.7999 0.7359 0.7999 23,629 +0.00(+0.00%)
Feb 19, 2004 0.7554 0.7999 0.7448 0.7999 41,069 +0.03(+3.45%)
Feb 18, 2004 0.7821 0.7910 0.7145 0.7732 116,176 +0.00(+0.00%)
Feb 17, 2004 0.7163 0.7839 0.7021 0.7732 343,466 +0.06(+9.02%)
Feb 13, 2004 0.6959 0.7110 0.6825 0.7092 16,877 -0.00(-0.25%)
Feb 12, 2004 0.7145 0.7145 0.6968 0.7110 18,847 +0.00(+0.00%)
Feb 11, 2004 0.6417 0.7110 0.6417 0.7110 57,947 +0.02(+2.56%)
Feb 10, 2004 0.6728 0.7057 0.6728 0.6932 14,064 -0.01(-1.02%)
Feb 09, 2004 0.7003 0.7021 0.7003 0.7003 7,876 -0.00(-0.25%)
Feb 06, 2004 0.7021 0.7039 0.6808 0.7021 4,219 -0.01(-1.00%)
Feb 05, 2004 0.6719 0.7110 0.6719 0.7092 17,721 -0.00(-0.25%)
Feb 04, 2004 0.6399 0.7110 0.6399 0.7110 11,251 +0.00(+0.25%)
Feb 03, 2004 0.6843 0.7199 0.6843 0.7092 13,221 -0.00(-0.25%)
Feb 02, 2004 0.6968 0.7110 0.6950 0.7110 37,131 +0.00(+0.50%)
Jan 30, 2004 0.7057 0.7092 0.6950 0.7074 15,752 -0.01(-1.00%)
Jan 29, 2004 0.7288 0.7288 0.7021 0.7145 23,629 -0.00(-0.50%)
Jan 28, 2004 0.7128 0.7199 0.7110 0.7181 16,315 +0.00(+0.50%)
Jan 27, 2004 0.6968 0.7270 0.6968 0.7145 27,567 +0.02(+2.29%)
Jan 26, 2004 0.7288 0.7288 0.6985 0.6985 26,442 -0.01(-1.75%)
Jan 23, 2004 0.7110 0.7199 0.7110 0.7110 21,378 -0.02(-2.20%)
Jan 22, 2004 0.7039 0.7288 0.7039 0.7270 14,346 +0.02(+2.25%)
Jan 21, 2004 0.7288 0.7323 0.7110 0.7110 37,131 -0.02(-2.44%)
Jan 20, 2004 0.7963 0.7999 0.7110 0.7288 70,887 +0.00(+0.00%)
Jan 16, 2004 0.7199 0.7288 0.6843 0.7288 9,845 -0.03(-4.21%)
Jan 15, 2004 0.7999 0.7999 0.7376 0.7608 16,034 -0.01(-1.61%)
Jan 14, 2004 0.7448 0.7910 0.7448 0.7732 4,500 +0.04(+5.56%)
Jan 13, 2004 0.7927 0.8034 0.6861 0.7325 49,497 -0.06(-7.60%)
Jan 12, 2004 0.7892 0.7999 0.7821 0.7927 30,245 +0.01(+0.70%)
Jan 09, 2004 0.7872 0.7872 0.7872 0.7872 0 +0.00(+0.00%)
Jan 08, 2004 0.7803 0.7910 0.7448 0.7872 10,934 +0.01(+0.66%)
Jan 07, 2004 0.7821 0.7821 0.7821 0.7821 2,812 +0.01(+1.85%)
Jan 05, 2004 0.7999 0.7999 0.7590 0.7679 52,321 -0.02(-2.70%)
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.