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 (%)
Jun 30, 2004 0.6132 0.6310 0.5599 0.6310 16,596 +0.02(+3.50%)
Jun 29, 2004 0.5741 0.6186 0.5670 0.6097 23,910 +0.03(+4.89%)
Jun 28, 2004 0.6399 0.6399 0.5812 0.5812 23,628 -0.03(-5.49%)
Jun 25, 2004 0.6150 0.6328 0.6132 0.6150 6,188 -0.01(-2.26%)
Jun 24, 2004 0.5883 0.6381 0.5866 0.6292 28,129 +0.01(+2.31%)
Jun 23, 2004 0.6079 0.6150 0.5546 0.6150 26,723 +0.04(+7.12%)
Jun 22, 2004 0.5759 0.6150 0.5510 0.5741 10,407 -0.00(-0.31%)
Jun 21, 2004 0.5619 0.5759 0.5619 0.5759 1,125 -0.03(-5.26%)
Jun 18, 2004 0.6026 0.6079 0.5564 0.6079 4,782 +0.01(+0.89%)
Jun 17, 2004 0.5955 0.6026 0.5955 0.6026 6,188 +0.02(+3.99%)
Jun 16, 2004 0.5937 0.5937 0.5654 0.5795 10,407 +0.00(+0.00%)
Jun 15, 2004 0.5599 0.5795 0.5599 0.5795 24,191 +0.05(+8.67%)
Jun 14, 2004 0.4959 0.5670 0.4959 0.5332 12,658 -0.02(-4.15%)
Jun 10, 2004 0.5866 0.5955 0.4941 0.5564 82,138 +0.04(+8.30%)
Jun 09, 2004 0.4888 0.5137 0.4888 0.5137 42,756 +0.02(+3.58%)
Jun 08, 2004 0.5137 0.5137 0.4888 0.4959 29,817 -0.01(-1.76%)
Jun 07, 2004 0.5777 0.5777 0.4888 0.5048 55,696 -0.03(-5.65%)
Jun 04, 2004 0.4888 0.5780 0.4621 0.5350 158,931 +0.08(+18.04%)
Jun 03, 2004 0.4710 0.4779 0.4248 0.4533 46,695 -0.03(-5.90%)
Jun 02, 2004 0.4819 0.4870 0.4817 0.4817 9,564 -0.01(-1.45%)
Jun 01, 2004 0.5101 0.5101 0.4888 0.4888 4,219 +0.00(+0.00%)
May 28, 2004 0.4977 0.4977 0.4817 0.4888 5,063 -0.02(-4.84%)
May 27, 2004 0.5101 0.5190 0.5101 0.5137 17,721 +0.02(+4.71%)
May 26, 2004 0.5155 0.5155 0.4906 0.4906 8,720 +0.01(+1.47%)
May 25, 2004 0.5208 0.5315 0.4835 0.4835 87,482 -0.03(-6.21%)
May 24, 2004 0.5384 0.5386 0.4977 0.5155 21,941 +0.00(+0.00%)
May 21, 2004 0.4533 0.5597 0.4533 0.5155 41,350 +0.01(+1.75%)
May 20, 2004 0.5244 0.5332 0.4906 0.5066 79,606 -0.01(-2.73%)
May 19, 2004 0.5724 0.5777 0.4639 0.5208 129,114 -0.07(-11.48%)
May 18, 2004 0.6132 0.6132 0.5883 0.5883 124,895 -0.03(-5.43%)
May 17, 2004 0.6221 0.6257 0.6221 0.6221 18,565 +0.00(+0.03%)
May 14, 2004 0.6219 0.6219 0.6219 0.6219 0 +0.00(+0.00%)
May 13, 2004 0.6132 0.6219 0.6132 0.6219 4,219 -0.00(-0.03%)
May 12, 2004 0.6097 0.6269 0.6097 0.6221 38,256 +0.02(+3.55%)
May 11, 2004 0.5992 0.6095 0.5992 0.6008 11,814 +0.00(+0.30%)
May 10, 2004 0.6061 0.6077 0.5990 0.5990 42,756 -0.01(-0.88%)
May 07, 2004 0.6097 0.6115 0.6026 0.6043 27,004 -0.03(-4.76%)
May 06, 2004 0.6221 0.6346 0.6097 0.6346 7,594 -0.00(-0.28%)
May 05, 2004 0.6045 0.6754 0.6043 0.6363 36,849 +0.03(+5.02%)
May 04, 2004 0.5892 0.6097 0.5741 0.6059 37,131 +0.02(+3.93%)
May 03, 2004 0.6568 0.6568 0.5599 0.5830 56,540 -0.05(-7.61%)
Apr 30, 2004 0.6474 0.6808 0.6132 0.6310 83,263 -0.04(-6.58%)
Apr 29, 2004 0.6861 0.6861 0.6506 0.6754 53,727 -0.03(-4.04%)
Apr 28, 2004 0.6968 0.7057 0.6683 0.7039 75,668 -0.01(-1.00%)
Apr 27, 2004 0.7270 0.7270 0.7074 0.7110 18,002 +0.00(+0.03%)
Apr 26, 2004 0.7092 0.7199 0.7092 0.7108 53,164 -0.00(-0.25%)
Apr 23, 2004 0.7163 0.7163 0.7074 0.7126 109,705 -0.00(-0.52%)
Apr 22, 2004 0.7110 0.7359 0.7057 0.7163 154,431 +0.01(+1.00%)
Apr 21, 2004 0.6701 0.7199 0.6701 0.7092 362,871 +0.01(+0.73%)
Apr 20, 2004 0.7181 0.7181 0.6701 0.7041 68,073 -0.01(-1.96%)
Apr 19, 2004 0.7110 0.7252 0.6666 0.7181 69,198 +0.00(+0.00%)
Apr 16, 2004 0.7217 0.7305 0.7110 0.7181 183,404 -0.01(-1.22%)
Apr 15, 2004 0.7554 0.7608 0.7234 0.7270 204,220 -0.06(-7.05%)
Apr 14, 2004 0.7492 0.8159 0.7181 0.7821 262,448 +0.05(+6.54%)
Apr 13, 2004 0.7288 0.8265 0.7181 0.7341 348,525 -0.01(-1.20%)
Apr 12, 2004 0.7483 0.7999 0.7146 0.7430 219,973 -0.01(-1.65%)
Apr 08, 2004 0.7608 0.7945 0.7252 0.7554 246,696 -0.05(-6.18%)
Apr 07, 2004 0.8941 0.8941 0.7821 0.8052 126,864 -0.02(-2.37%)
Apr 06, 2004 0.8799 0.8816 0.7999 0.8248 142,898 -0.03(-3.13%)
Apr 05, 2004 0.8887 0.9243 0.8479 0.8514 533,617 -0.01(-1.24%)
Apr 02, 2004 0.7537 0.8976 0.7194 0.8621 876,798 +0.12(+15.48%)
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.