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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Dec 31, 2004 0.7128 0.7341 0.7128 0.7288 35,162 -0.00(-0.24%)
Dec 30, 2004 0.6932 0.7305 0.6932 0.7305 31,786 +0.05(+6.75%)
Dec 29, 2004 0.6665 0.6895 0.6541 0.6843 15,471 +0.02(+3.49%)
Dec 28, 2004 0.6221 0.6612 0.6221 0.6612 39,944 +0.00(+0.00%)
Dec 27, 2004 0.6648 0.6665 0.6612 0.6612 74,825 -0.01(-2.11%)
Dec 23, 2004 0.6754 0.6754 0.6665 0.6754 124,615 +0.01(+1.33%)
Dec 22, 2004 0.7643 0.7643 0.6438 0.6665 161,465 -0.01(-1.06%)
Dec 21, 2004 0.6132 0.7945 0.6132 0.6737 430,107 +0.07(+11.47%)
Dec 20, 2004 0.6221 0.6221 0.5983 0.6043 29,817 -0.00(-0.32%)
Dec 17, 2004 0.6221 0.6239 0.6061 0.6063 26,442 -0.02(-2.54%)
Dec 16, 2004 0.6488 0.6488 0.6221 0.6221 79,326 -0.02(-3.05%)
Dec 15, 2004 0.6310 0.6488 0.6310 0.6417 85,515 +0.02(+3.44%)
Dec 14, 2004 0.6043 0.6203 0.6043 0.6203 42,194 +0.01(+2.32%)
Dec 13, 2004 0.6043 0.6221 0.6043 0.6063 30,661 +0.00(+0.03%)
Dec 10, 2004 0.6221 0.6221 0.6043 0.6061 30,099 -0.01(-1.45%)
Dec 09, 2004 0.6043 0.6150 0.6043 0.6150 37,412 -0.00(-0.57%)
Dec 08, 2004 0.6257 0.6257 0.6043 0.6186 54,853 +0.01(+2.35%)
Dec 07, 2004 0.6310 0.6328 0.6043 0.6043 41,913 -0.02(-2.86%)
Dec 06, 2004 0.6186 0.6257 0.6186 0.6221 82,983 +0.01(+0.86%)
Dec 03, 2004 0.6168 0.6168 0.6168 0.6168 2,812 -0.01(-2.25%)
Dec 02, 2004 0.6132 0.6310 0.6098 0.6310 94,235 +0.01(+1.14%)
Dec 01, 2004 0.6488 0.6488 0.6203 0.6239 13,221 +0.01(+1.74%)
Nov 30, 2004 0.6186 0.6221 0.6116 0.6132 20,253 -0.03(-4.17%)
Nov 29, 2004 0.6754 0.6754 0.6328 0.6399 23,066 -0.03(-4.00%)
Nov 26, 2004 0.6114 0.6665 0.6026 0.6665 127,428 +0.04(+5.93%)
Nov 24, 2004 0.6310 0.6310 0.6079 0.6292 72,856 +0.01(+1.14%)
Nov 23, 2004 0.6097 0.6221 0.6097 0.6221 21,941 +0.01(+2.04%)
Nov 22, 2004 0.6008 0.6097 0.6008 0.6097 149,088 -0.01(-2.00%)
Nov 19, 2004 0.6221 0.6577 0.6186 0.6221 83,545 +0.00(+0.29%)
Nov 18, 2004 0.6061 0.6879 0.6043 0.6203 239,385 +0.01(+1.75%)
Nov 17, 2004 0.6043 0.6168 0.6008 0.6097 51,759 +0.00(+0.56%)
Nov 16, 2004 0.6079 0.6221 0.5955 0.6063 120,114 -0.02(-3.92%)
Nov 15, 2004 0.6221 0.6363 0.5972 0.6310 90,859 +0.00(+0.28%)
Nov 12, 2004 0.6186 0.6399 0.5955 0.6292 124,334 -0.01(-1.67%)
Nov 11, 2004 0.6186 0.7092 0.5955 0.6399 461,612 +0.03(+5.26%)
Nov 10, 2004 0.6186 0.6186 0.6026 0.6079 36,287 +0.00(+0.29%)
Nov 09, 2004 0.5830 0.6186 0.5830 0.6061 162,028 +0.04(+6.23%)
Nov 08, 2004 0.5563 0.5777 0.5546 0.5706 95,079 -0.01(-1.23%)
Nov 05, 2004 0.5723 0.5812 0.5350 0.5777 111,675 -0.00(-0.61%)
Nov 04, 2004 0.5457 0.5812 0.5439 0.5812 281,299 +0.04(+7.21%)
Nov 03, 2004 0.5350 0.5421 0.5190 0.5421 95,641 +0.02(+3.39%)
Nov 02, 2004 0.5208 0.5492 0.5208 0.5244 64,136 -0.02(-3.91%)
Nov 01, 2004 0.5407 0.5581 0.5315 0.5457 8,438 -0.00(-0.65%)
Oct 29, 2004 0.5492 0.5510 0.5492 0.5492 1,687 -0.00(-0.64%)
Oct 28, 2004 0.5350 0.5528 0.5350 0.5528 25,035 +0.02(+4.71%)
Oct 27, 2004 0.5208 0.5581 0.5155 0.5279 70,324 -0.01(-2.30%)
Oct 26, 2004 0.5279 0.5563 0.5279 0.5403 28,129 -0.01(-0.98%)
Oct 25, 2004 0.5368 0.5457 0.5315 0.5457 27,567 -0.01(-0.97%)
Oct 22, 2004 0.5510 0.5546 0.5421 0.5510 28,692 +0.02(+3.33%)
Oct 21, 2004 0.5315 0.5546 0.5299 0.5332 99,580 +0.01(+2.04%)
Oct 20, 2004 0.5315 0.5475 0.5226 0.5226 14,346 -0.02(-2.97%)
Oct 19, 2004 0.5475 0.5723 0.5386 0.5386 75,106 -0.00(-0.66%)
Oct 18, 2004 0.5599 0.5599 0.5350 0.5421 89,171 -0.03(-4.98%)
Oct 15, 2004 0.5599 0.5723 0.5475 0.5706 9,845 +0.04(+7.68%)
Oct 14, 2004 0.5475 0.5475 0.5297 0.5299 38,256 -0.02(-3.21%)
Oct 13, 2004 0.5439 0.5759 0.5439 0.5475 28,129 -0.03(-4.64%)
Oct 12, 2004 0.5652 0.5759 0.5457 0.5741 24,754 -0.00(-0.65%)
Oct 11, 2004 0.5866 0.5866 0.5652 0.5779 4,219 +0.01(+1.59%)
Oct 08, 2004 0.5672 0.5688 0.5670 0.5688 22,222 +0.00(+0.00%)
Oct 07, 2004 0.5706 0.5706 0.5652 0.5688 19,690 -0.00(-0.28%)
Oct 06, 2004 0.5563 0.5706 0.5546 0.5704 19,409 -0.02(-2.76%)
Oct 05, 2004 0.5510 0.6114 0.5315 0.5866 132,773 -0.01(-2.08%)
Oct 04, 2004 0.5439 0.6043 0.5421 0.5990 33,755 +0.00(+0.63%)
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.