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 )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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, 2005 1.157 1.157 0.9679 1.068 304,402 -0.03(-2.60%)
Mar 30, 2005 0.9805 1.103 0.9805 1.096 48,752 +0.11(+11.62%)
Mar 29, 2005 0.9804 1.002 0.9804 0.9821 7,784 -0.02(-2.48%)
Mar 28, 2005 0.9982 1.014 0.9804 1.007 34,783 +0.02(+1.62%)
Mar 24, 2005 0.9821 0.9910 0.9821 0.9910 5,691 -0.01(-1.42%)
Mar 23, 2005 0.9928 1.014 0.9804 1.005 27,209 +0.01(+1.08%)
Mar 22, 2005 0.9857 0.9946 0.9805 0.9946 10,659 +0.01(+0.90%)
Mar 21, 2005 0.9804 1.025 0.9804 0.9857 12,061 -0.04(-3.66%)
Mar 18, 2005 1.078 1.078 1.0000 1.023 30,586 +0.04(+4.17%)
Mar 17, 2005 0.9804 1.034 0.9697 0.9821 34,082 -0.01(-1.25%)
Mar 16, 2005 1.064 1.071 0.9714 0.9946 128,883 -0.07(-7.00%)
Mar 15, 2005 1.103 1.103 1.064 1.069 125,649 +0.00(+0.33%)
Mar 14, 2005 1.069 1.084 1.066 1.066 81,381 +0.01(+0.50%)
Mar 11, 2005 1.057 1.082 1.052 1.061 41,958 -0.01(-0.50%)
Mar 10, 2005 1.094 1.096 1.039 1.066 78,613 -0.00(-0.33%)
Mar 09, 2005 1.066 1.078 1.046 1.069 195,984 +0.03(+2.56%)
Mar 08, 2005 1.025 1.043 0.9909 1.043 145,919 +0.04(+4.09%)
Mar 07, 2005 0.9447 1.096 0.9447 1.002 145,949 +0.07(+7.05%)
Mar 04, 2005 0.9340 0.9681 0.9108 0.9358 70,169 +0.03(+3.35%)
Mar 03, 2005 0.8861 0.9269 0.8861 0.9055 59,229 +0.01(+0.59%)
Mar 02, 2005 0.8930 0.9180 0.8877 0.9001 136,729 +0.00(+0.20%)
Mar 01, 2005 0.8734 0.8984 0.8734 0.8984 122,656 +0.01(+0.80%)
Feb 28, 2005 0.8021 0.8912 0.7861 0.8912 172,233 +0.04(+5.26%)
Feb 25, 2005 0.8877 0.8894 0.8467 0.8467 94,812 -0.03(-3.65%)
Feb 24, 2005 0.8894 0.8894 0.8609 0.8788 83,314 +0.01(+1.65%)
Feb 23, 2005 0.8199 0.8645 0.7950 0.8645 309,305 +0.02(+2.11%)
Feb 22, 2005 0.8467 0.8894 0.8271 0.8467 214,394 +0.03(+4.17%)
Feb 18, 2005 0.8288 0.8288 0.8110 0.8128 363,823 -0.01(-0.65%)
Feb 17, 2005 0.8199 0.8520 0.8092 0.8181 77,219 +0.01(+0.66%)
Feb 16, 2005 0.7950 0.8251 0.7950 0.8128 68,023 +0.02(+2.47%)
Feb 15, 2005 0.7504 0.8467 0.7486 0.7932 129,758 -0.03(-3.68%)
Feb 14, 2005 0.7807 0.8378 0.7397 0.8235 9,256 -0.01(-1.70%)
Feb 11, 2005 0.8075 0.8378 0.8075 0.8378 59,748 -0.00(-0.42%)
Feb 10, 2005 0.8716 0.8795 0.8039 0.8413 122,437 -0.02(-1.87%)
Feb 09, 2005 0.8092 0.8574 0.8092 0.8574 91,393 +0.05(+5.95%)
Feb 08, 2005 0.7843 0.8092 0.7665 0.8092 47,981 +0.03(+3.42%)
Feb 07, 2005 0.7540 0.7878 0.7076 0.7825 85,553 +0.02(+2.09%)
Feb 04, 2005 0.7397 0.7665 0.7397 0.7665 48,247 -0.01(-0.69%)
Feb 03, 2005 0.7789 0.7789 0.7219 0.7718 21,512 +0.01(+0.70%)
Feb 02, 2005 0.7754 0.7843 0.7647 0.7665 40,864 +0.01(+1.18%)
Feb 01, 2005 0.7486 0.7772 0.7201 0.7575 140,426 +0.03(+3.91%)
Jan 31, 2005 0.6880 0.7575 0.6880 0.7290 338,021 +0.05(+7.63%)
Jan 28, 2005 0.6702 0.6845 0.6684 0.6773 102,667 -0.02(-2.56%)
Jan 27, 2005 0.6862 0.6969 0.6791 0.6952 119,862 +0.01(+1.04%)
Jan 26, 2005 0.6969 0.7112 0.6809 0.6880 238,574 -0.02(-3.02%)
Jan 25, 2005 0.7130 0.7165 0.6934 0.7094 477,794 -0.00(-0.50%)
Jan 24, 2005 0.7130 0.7433 0.6916 0.7130 227,388 +0.01(+1.27%)
Jan 21, 2005 0.6934 0.7130 0.6791 0.7041 386,715 +0.01(+1.80%)
Jan 20, 2005 0.6167 0.7059 0.6149 0.6916 193,563 +0.06(+9.30%)
Jan 19, 2005 0.6328 0.6417 0.6328 0.6328 35,063 -0.01(-1.93%)
Jan 18, 2005 0.6096 0.6595 0.6096 0.6452 137,935 +0.03(+5.23%)
Jan 14, 2005 0.6132 0.6185 0.6132 0.6132 30,575 -0.00(-0.29%)
Jan 13, 2005 0.6363 0.6862 0.6149 0.6149 45,022 -0.00(-0.58%)
Jan 12, 2005 0.7130 0.7130 0.6167 0.6185 77,833 -0.01(-1.14%)
Jan 11, 2005 0.6399 0.6417 0.6239 0.6256 67,883 -0.02(-2.50%)
Jan 10, 2005 0.6417 0.6577 0.6328 0.6417 66,826 -0.03(-4.00%)
Jan 07, 2005 0.6916 0.6916 0.6490 0.6684 40,988 -0.01(-1.32%)
Jan 06, 2005 0.6346 0.6862 0.6346 0.6773 28,261 +0.01(+1.88%)
Jan 05, 2005 0.7201 0.7219 0.6488 0.6649 64,579 -0.07(-9.02%)
Jan 04, 2005 0.7397 0.7522 0.7272 0.7308 92,209 -0.02(-3.30%)
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.