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 )

2.670 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 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 (%)
Aug 31, 2005 0.9598 1.025 0.9598 1.024 39,296 +0.05(+4.73%)
Aug 30, 2005 1.002 1.002 0.9705 0.9776 21,265 -0.02(-1.79%)
Aug 29, 2005 0.9812 0.9989 0.9812 0.9954 15,021 -0.04(-3.45%)
Aug 26, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 25, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 24, 2005 1.027 1.031 1.015 1.031 1,687 +0.06(+5.84%)
Aug 23, 2005 1.031 1.031 0.9741 0.9741 3,980 -0.03(-2.75%)
Aug 22, 2005 0.9830 1.002 0.9634 1.002 11,814 +0.02(+1.53%)
Aug 19, 2005 1.022 1.022 0.9805 0.9865 23,474 -0.03(-2.80%)
Aug 18, 2005 1.027 1.066 1.013 1.015 40,979 -0.05(-4.39%)
Aug 17, 2005 1.043 1.065 1.043 1.062 22,784 +0.03(+2.97%)
Aug 16, 2005 1.058 1.058 1.031 1.031 7,313 -0.00(-0.34%)
Aug 15, 2005 1.058 1.058 1.011 1.034 2,531 -0.01(-1.02%)
Aug 12, 2005 0.9741 1.045 0.9616 1.045 23,671 +0.04(+3.52%)
Aug 11, 2005 1.001 1.024 0.9830 1.010 41,960 +0.02(+1.97%)
Aug 10, 2005 0.9989 0.9989 0.9776 0.9901 1,406 +0.02(+2.31%)
Aug 09, 2005 1.006 1.006 0.9677 0.9677 2,953 -0.01(-1.20%)
Aug 08, 2005 0.9837 0.9837 0.9545 0.9794 9,423 -0.02(-2.30%)
Aug 05, 2005 0.9616 1.002 0.9438 1.002 19,409 +0.02(+1.99%)
Aug 04, 2005 1.010 1.010 0.9239 0.9830 19,409 -0.01(-1.25%)
Aug 03, 2005 0.9830 1.006 0.9794 0.9954 5,513 +0.03(+3.32%)
Aug 02, 2005 0.9136 0.9847 0.9136 0.9634 44,515 +0.02(+2.26%)
Aug 01, 2005 0.9065 0.9510 0.9030 0.9421 37,890 +0.04(+3.92%)
Jul 29, 2005 0.9278 0.9278 0.9047 0.9065 21,575 +0.00(+0.43%)
Jul 28, 2005 0.8959 0.9119 0.8959 0.9026 19,437 +0.01(+0.75%)
Jul 27, 2005 0.8959 0.8959 0.8959 0.8959 0 +0.00(+0.00%)
Jul 26, 2005 0.8948 0.9012 0.8923 0.8959 1,828 -0.01(-0.59%)
Jul 25, 2005 0.9012 0.9012 0.9012 0.9012 0 +0.00(+0.00%)
Jul 22, 2005 0.8994 0.9030 0.8976 0.9012 8,720 +0.01(+0.80%)
Jul 21, 2005 0.8976 0.9030 0.8941 0.8941 29,114 -0.02(-2.33%)
Jul 20, 2005 0.9154 0.9154 0.9154 0.9154 2,222 +0.00(+0.00%)
Jul 19, 2005 0.9065 0.9154 0.9030 0.9154 3,375 -0.00(-0.39%)
Jul 18, 2005 0.9243 0.9332 0.9154 0.9190 17,159 -0.01(-0.77%)
Jul 15, 2005 0.8976 0.9261 0.8852 0.9261 50,042 +0.00(+0.39%)
Jul 14, 2005 0.9154 0.9225 0.9030 0.9225 3,938 +0.02(+2.57%)
Jul 13, 2005 0.8265 0.8994 0.8265 0.8994 40,655 -0.01(-0.98%)
Jul 12, 2005 0.8534 0.9225 0.8534 0.9083 60,323 +0.02(+2.61%)
Jul 11, 2005 0.8667 0.8852 0.8621 0.8852 14,627 +0.01(+1.43%)
Jul 08, 2005 0.8568 0.8745 0.8514 0.8727 37,395 +0.02(+2.29%)
Jul 07, 2005 0.8834 0.8870 0.8514 0.8532 102,532 -0.02(-2.83%)
Jul 06, 2005 0.8799 0.8834 0.8603 0.8781 99,212 -0.01(-1.00%)
Jul 05, 2005 0.8159 0.8870 0.8159 0.8870 12,939 +0.03(+3.31%)
Jul 01, 2005 0.8496 0.8585 0.8479 0.8585 4,219 -0.00(-0.21%)
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 94,515 -0.01(-0.83%)
Jun 27, 2005 0.8514 0.8674 0.8514 0.8603 21,589 -0.02(-2.02%)
Jun 24, 2005 0.8799 0.8816 0.8621 0.8781 118,425 +0.01(+0.82%)
Jun 23, 2005 0.8354 0.8816 0.8354 0.8710 105,207 +0.00(+0.00%)
Jun 22, 2005 0.9119 0.9119 0.8621 0.8710 3,656 -0.01(-1.01%)
Jun 21, 2005 0.9332 0.9332 0.8639 0.8799 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 54,492 -0.02(-1.77%)
Jun 16, 2005 0.9421 0.9421 0.8976 0.9030 24,472 -0.01(-0.78%)
Jun 15, 2005 0.8550 0.9243 0.8550 0.9101 31,507 -0.02(-2.29%)
Jun 14, 2005 0.9332 1.006 0.9225 0.9314 58,017 -0.01(-0.76%)
Jun 13, 2005 0.9154 0.9510 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 0.9670 0.9670 0.8976 0.9438 9,535 -0.05(-4.67%)
Jun 08, 2005 0.9598 0.9901 0.9350 0.9901 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%)
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.