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 (%)
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%)
Oct 01, 2004 0.5777 0.6026 0.5688 0.5953 47,258 +0.01(+1.79%)
Sep 30, 2004 0.5244 0.5866 0.5244 0.5848 110,832 +0.06(+11.53%)
Sep 29, 2004 0.5332 0.5332 0.5244 0.5244 37,131 -0.01(-1.01%)
Sep 28, 2004 0.5066 0.5332 0.5066 0.5297 84,108 +0.03(+5.67%)
Sep 27, 2004 0.4995 0.5012 0.4977 0.5012 26,442 +0.00(+0.36%)
Sep 24, 2004 0.5012 0.5012 0.4977 0.4995 30,380 -0.03(-6.02%)
Sep 23, 2004 0.5012 0.5315 0.5012 0.5315 19,128 +0.03(+6.03%)
Sep 22, 2004 0.5012 0.5012 0.5012 0.5012 1,406 -0.03(-5.69%)
Sep 21, 2004 0.5315 0.5315 0.5315 0.5315 2,812 +0.03(+5.65%)
Sep 20, 2004 0.5030 0.5030 0.5030 0.5030 4,782 -0.00(-0.70%)
Sep 17, 2004 0.5332 0.5332 0.5030 0.5066 14,346 -0.01(-1.72%)
Sep 16, 2004 0.5155 0.5155 0.5030 0.5155 40,225 +0.00(+0.00%)
Sep 15, 2004 0.5030 0.5297 0.5030 0.5155 21,378 -0.02(-3.01%)
Sep 14, 2004 0.5315 0.5315 0.5297 0.5315 12,377 +0.00(+0.34%)
Sep 13, 2004 0.5334 0.5334 0.5297 0.5297 5,625 -0.01(-1.32%)
Sep 10, 2004 0.5403 0.5492 0.5368 0.5368 27,004 +0.01(+1.31%)
Sep 09, 2004 0.5299 0.5299 0.5299 0.5299 562 -0.00(-0.63%)
Sep 08, 2004 0.5368 0.5510 0.5332 0.5332 43,882 -0.01(-1.02%)
Sep 07, 2004 0.5387 0.5387 0.5387 0.5387 281 -0.00(-0.62%)
Sep 03, 2004 0.5030 0.5421 0.5030 0.5421 1,969 +0.00(+0.33%)
Sep 02, 2004 0.5457 0.5457 0.5403 0.5403 3,656 +0.00(+0.00%)
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.