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 (%)
Sep 30, 2005 1.186 1.198 1.155 1.164 25,316 +0.01(+0.92%)
Sep 29, 2005 1.150 1.170 1.106 1.154 50,053 +0.00(+0.31%)
Sep 28, 2005 1.123 1.228 1.072 1.150 274,431 +0.07(+6.07%)
Sep 27, 2005 1.111 1.130 1.068 1.084 95,218 +0.00(+0.00%)
Sep 26, 2005 1.104 1.104 0.9812 1.084 315,644 +0.00(+0.16%)
Sep 23, 2005 1.082 1.109 1.082 1.082 24,191 +0.00(+0.00%)
Sep 22, 2005 1.082 1.111 1.077 1.082 25,879 -0.04(-3.49%)
Sep 21, 2005 1.109 1.122 1.098 1.122 115,162 +0.02(+1.77%)
Sep 20, 2005 1.129 1.129 1.102 1.102 38,402 -0.01(-0.64%)
Sep 19, 2005 1.127 1.127 1.084 1.109 197,258 +0.01(+0.64%)
Sep 16, 2005 1.120 1.120 1.100 1.102 19,831 +0.02(+1.64%)
Sep 15, 2005 1.091 1.093 1.077 1.084 12,714 -0.01(-0.65%)
Sep 14, 2005 1.116 1.116 1.091 1.091 216,034 +0.01(+0.66%)
Sep 13, 2005 1.098 1.100 1.084 1.084 43,066 -0.01(-0.49%)
Sep 12, 2005 1.095 1.106 1.088 1.090 217,041 -0.01(-0.49%)
Sep 09, 2005 1.075 1.107 1.075 1.095 119,041 +0.03(+2.67%)
Sep 08, 2005 1.058 1.084 1.047 1.066 169,353 +0.01(+1.18%)
Sep 07, 2005 1.022 1.058 1.022 1.054 59,949 +0.01(+0.51%)
Sep 06, 2005 1.065 1.066 1.024 1.049 168,327 -0.02(-1.50%)
Sep 02, 2005 1.066 1.066 1.040 1.065 40,996 -0.00(-0.17%)
Sep 01, 2005 1.024 1.066 1.015 1.066 142,926 +0.04(+4.17%)
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%)
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.