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 )

2.684 +0.004 (+0.16%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 20, 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 (%)
Feb 27, 2004 0.7288 0.7377 0.7110 0.7146 28,692 +0.00(+0.50%)
Feb 26, 2004 0.7110 0.7339 0.6986 0.7110 19,690 +0.00(+0.00%)
Feb 25, 2004 0.7430 0.7430 0.7057 0.7110 25,597 -0.02(-2.44%)
Feb 24, 2004 0.7110 0.7394 0.6968 0.7288 20,815 +0.01(+0.76%)
Feb 23, 2004 0.7581 0.7581 0.7092 0.7233 80,731 -0.08(-9.58%)
Feb 20, 2004 0.7999 0.7999 0.7359 0.7999 23,628 +0.00(+0.00%)
Feb 19, 2004 0.7554 0.7999 0.7448 0.7999 41,069 +0.03(+3.45%)
Feb 18, 2004 0.7821 0.7910 0.7146 0.7732 116,175 +0.00(+0.00%)
Feb 17, 2004 0.7163 0.7839 0.7021 0.7732 343,461 +0.06(+9.02%)
Feb 13, 2004 0.6959 0.7110 0.6826 0.7092 16,877 -0.00(-0.25%)
Feb 12, 2004 0.7146 0.7146 0.6968 0.7110 18,846 +0.00(+0.00%)
Feb 11, 2004 0.6417 0.7110 0.6417 0.7110 57,946 +0.02(+2.56%)
Feb 10, 2004 0.6728 0.7057 0.6728 0.6932 14,064 -0.01(-1.02%)
Feb 09, 2004 0.7003 0.7021 0.7003 0.7003 7,876 -0.00(-0.25%)
Feb 06, 2004 0.7021 0.7039 0.6808 0.7021 4,219 -0.01(-1.00%)
Feb 05, 2004 0.6719 0.7110 0.6719 0.7092 17,721 -0.00(-0.25%)
Feb 04, 2004 0.6399 0.7110 0.6399 0.7110 11,251 +0.00(+0.25%)
Feb 03, 2004 0.6843 0.7199 0.6843 0.7092 13,220 -0.00(-0.25%)
Feb 02, 2004 0.6968 0.7110 0.6950 0.7110 37,131 +0.00(+0.50%)
Jan 30, 2004 0.7057 0.7092 0.6950 0.7074 15,752 -0.01(-1.00%)
Jan 29, 2004 0.7288 0.7288 0.7021 0.7146 23,628 -0.00(-0.50%)
Jan 28, 2004 0.7128 0.7199 0.7110 0.7181 16,315 +0.00(+0.50%)
Jan 27, 2004 0.6968 0.7270 0.6968 0.7146 27,566 +0.02(+2.29%)
Jan 26, 2004 0.7288 0.7288 0.6986 0.6986 26,441 -0.01(-1.75%)
Jan 23, 2004 0.7110 0.7199 0.7110 0.7110 21,378 -0.02(-2.20%)
Jan 22, 2004 0.7039 0.7288 0.7039 0.7270 14,346 +0.02(+2.25%)
Jan 21, 2004 0.7288 0.7323 0.7110 0.7110 37,131 -0.02(-2.44%)
Jan 20, 2004 0.7963 0.7999 0.7110 0.7288 70,886 +0.00(+0.00%)
Jan 16, 2004 0.7199 0.7288 0.6843 0.7288 9,845 -0.03(-4.21%)
Jan 15, 2004 0.7999 0.7999 0.7377 0.7608 16,033 -0.01(-1.61%)
Jan 14, 2004 0.7448 0.7910 0.7448 0.7732 4,500 +0.04(+5.56%)
Jan 13, 2004 0.7928 0.8034 0.6861 0.7325 49,496 -0.06(-7.60%)
Jan 12, 2004 0.7892 0.7999 0.7821 0.7928 30,244 +0.01(+0.70%)
Jan 09, 2004 0.7873 0.7873 0.7873 0.7873 0 +0.00(+0.00%)
Jan 08, 2004 0.7803 0.7910 0.7448 0.7873 10,933 +0.01(+0.66%)
Jan 07, 2004 0.7821 0.7821 0.7821 0.7821 2,812 +0.01(+1.85%)
Jan 05, 2004 0.7999 0.7999 0.7590 0.7679 52,320 -0.02(-2.70%)
Jan 02, 2004 0.7999 0.7999 0.7501 0.7892 32,067 +0.02(+3.26%)
Dec 31, 2003 0.7608 0.7821 0.7501 0.7643 4,219 +0.01(+0.94%)
Dec 30, 2003 0.7999 0.7999 0.7554 0.7572 13,201 -0.01(-1.84%)
Dec 29, 2003 0.6950 0.7892 0.6950 0.7714 24,613 +0.04(+5.85%)
Dec 26, 2003 0.7270 0.7288 0.7252 0.7288 5,625 +0.02(+2.24%)
Dec 24, 2003 0.7128 0.7128 0.7128 0.7128 0 +0.00(+0.00%)
Dec 23, 2003 0.7003 0.7521 0.6577 0.7128 25,232 -0.01(-0.99%)
Dec 22, 2003 0.7128 0.7608 0.7128 0.7199 23,310 -0.02(-2.88%)
Dec 19, 2003 0.7003 0.7412 0.7003 0.7412 9,760 +0.03(+3.99%)
Dec 18, 2003 0.7217 0.7412 0.7128 0.7128 3,938 +0.02(+2.56%)
Dec 17, 2003 0.7377 0.7394 0.6950 0.6950 12,377 -0.07(-9.07%)
Dec 16, 2003 0.7999 0.7999 0.7394 0.7643 9,057 +0.02(+2.63%)
Dec 15, 2003 0.7377 0.7910 0.7377 0.7448 15,175 +0.00(+0.48%)
Dec 12, 2003 0.7377 0.7910 0.7377 0.7412 12,939 -0.03(-4.14%)
Dec 11, 2003 0.7483 0.7643 0.7572 0.7732 14,064 +0.02(+3.33%)
Dec 10, 2003 0.7465 0.7714 0.7128 0.7483 15,066 -0.04(-5.18%)
Dec 09, 2003 0.7910 0.7910 0.7554 0.7892 27,564 -0.01(-0.67%)
Dec 08, 2003 0.7270 0.7945 0.7092 0.7945 29,254 +0.07(+10.37%)
Dec 05, 2003 0.7110 0.7199 0.7197 0.7199 3,859 +0.01(+1.25%)
Dec 04, 2003 0.7199 0.7199 0.6932 0.7110 13,783 -0.06(-7.19%)
Dec 03, 2003 0.7999 0.7999 0.7643 0.7661 37,184 -0.02(-3.15%)
Dec 02, 2003 0.7503 0.7910 0.7197 0.7910 20,323 +0.06(+8.54%)
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.