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 )

2.685 -0.035 (-1.29%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Mar 31, 2005 1.154 1.154 0.9652 1.065 305,257 -0.03(-2.60%)
Mar 30, 2005 0.9778 1.100 0.9778 1.093 48,889 +0.11(+11.62%)
Mar 29, 2005 0.9776 0.9988 0.9776 0.9794 7,806 -0.02(-2.48%)
Mar 28, 2005 0.9954 1.011 0.9776 1.004 34,881 +0.02(+1.62%)
Mar 24, 2005 0.9794 0.9883 0.9794 0.9883 5,707 -0.01(-1.42%)
Mar 23, 2005 0.9900 1.011 0.9776 1.002 27,286 +0.01(+1.08%)
Mar 22, 2005 0.9829 0.9918 0.9778 0.9918 10,689 +0.01(+0.90%)
Mar 21, 2005 0.9776 1.022 0.9776 0.9829 12,095 -0.04(-3.66%)
Mar 18, 2005 1.075 1.075 0.9972 1.020 30,672 +0.04(+4.17%)
Mar 17, 2005 0.9776 1.031 0.9669 0.9794 34,177 -0.01(-1.25%)
Mar 16, 2005 1.061 1.068 0.9687 0.9918 129,245 -0.07(-7.00%)
Mar 15, 2005 1.100 1.100 1.061 1.066 126,002 +0.00(+0.33%)
Mar 14, 2005 1.066 1.081 1.063 1.063 81,610 +0.01(+0.50%)
Mar 11, 2005 1.054 1.079 1.049 1.058 42,076 -0.01(-0.50%)
Mar 10, 2005 1.091 1.093 1.036 1.063 78,834 -0.00(-0.33%)
Mar 09, 2005 1.063 1.075 1.043 1.066 196,535 +0.03(+2.56%)
Mar 08, 2005 1.022 1.040 0.9881 1.040 146,329 +0.04(+4.09%)
Mar 07, 2005 0.9421 1.093 0.9421 0.9989 146,360 +0.07(+7.05%)
Mar 04, 2005 0.9314 0.9653 0.9083 0.9332 70,367 +0.03(+3.35%)
Mar 03, 2005 0.8836 0.9243 0.8836 0.9030 59,396 +0.01(+0.59%)
Mar 02, 2005 0.8905 0.9154 0.8852 0.8976 137,113 +0.00(+0.20%)
Mar 01, 2005 0.8710 0.8958 0.8710 0.8958 123,001 +0.01(+0.80%)
Feb 28, 2005 0.7999 0.8887 0.7839 0.8887 172,717 +0.04(+5.26%)
Feb 25, 2005 0.8852 0.8870 0.8443 0.8443 95,079 -0.03(-3.65%)
Feb 24, 2005 0.8870 0.8870 0.8585 0.8763 83,548 +0.01(+1.65%)
Feb 23, 2005 0.8176 0.8621 0.7927 0.8621 310,175 +0.02(+2.11%)
Feb 22, 2005 0.8443 0.8870 0.8247 0.8443 214,997 +0.03(+4.17%)
Feb 18, 2005 0.8265 0.8265 0.8087 0.8105 364,845 -0.01(-0.65%)
Feb 17, 2005 0.8176 0.8496 0.8070 0.8159 77,436 +0.01(+0.66%)
Feb 16, 2005 0.7927 0.8228 0.7927 0.8105 68,215 +0.02(+2.47%)
Feb 15, 2005 0.7483 0.8443 0.7465 0.7910 130,123 -0.03(-3.68%)
Feb 14, 2005 0.7785 0.8354 0.7376 0.8212 9,282 -0.01(-1.70%)
Feb 11, 2005 0.8052 0.8354 0.8052 0.8354 59,916 -0.00(-0.42%)
Feb 10, 2005 0.8692 0.8770 0.8016 0.8390 122,781 -0.02(-1.87%)
Feb 09, 2005 0.8070 0.8550 0.8070 0.8550 91,650 +0.05(+5.95%)
Feb 08, 2005 0.7821 0.8070 0.7643 0.8070 48,116 +0.03(+3.42%)
Feb 07, 2005 0.7519 0.7856 0.7057 0.7803 85,793 +0.02(+2.09%)
Feb 04, 2005 0.7376 0.7643 0.7376 0.7643 48,383 -0.01(-0.69%)
Feb 03, 2005 0.7768 0.7768 0.7199 0.7696 21,572 +0.01(+0.70%)
Feb 02, 2005 0.7732 0.7821 0.7625 0.7643 40,979 +0.01(+1.18%)
Feb 01, 2005 0.7465 0.7750 0.7181 0.7554 140,821 +0.03(+3.91%)
Jan 31, 2005 0.6861 0.7554 0.6861 0.7270 338,971 +0.05(+7.63%)
Jan 28, 2005 0.6683 0.6825 0.6665 0.6754 102,955 -0.02(-2.56%)
Jan 27, 2005 0.6843 0.6950 0.6772 0.6932 120,199 +0.01(+1.04%)
Jan 26, 2005 0.6950 0.7092 0.6790 0.6861 239,245 -0.02(-3.02%)
Jan 25, 2005 0.7110 0.7145 0.6914 0.7074 479,137 -0.00(-0.50%)
Jan 24, 2005 0.7110 0.7412 0.6897 0.7110 228,027 +0.01(+1.27%)
Jan 21, 2005 0.6914 0.7110 0.6772 0.7021 387,802 +0.01(+1.80%)
Jan 20, 2005 0.6150 0.7039 0.6132 0.6897 194,107 +0.06(+9.30%)
Jan 19, 2005 0.6310 0.6399 0.6310 0.6310 35,162 -0.01(-1.93%)
Jan 18, 2005 0.6079 0.6577 0.6079 0.6434 138,323 +0.03(+5.23%)
Jan 14, 2005 0.6114 0.6168 0.6114 0.6114 30,661 -0.00(-0.29%)
Jan 13, 2005 0.6346 0.6843 0.6132 0.6132 45,148 -0.00(-0.58%)
Jan 12, 2005 0.7110 0.7110 0.6150 0.6168 78,052 -0.01(-1.14%)
Jan 11, 2005 0.6381 0.6399 0.6221 0.6239 68,074 -0.02(-2.50%)
Jan 10, 2005 0.6399 0.6559 0.6310 0.6399 67,014 -0.03(-4.00%)
Jan 07, 2005 0.6897 0.6897 0.6472 0.6665 41,103 -0.01(-1.32%)
Jan 06, 2005 0.6328 0.6843 0.6328 0.6754 28,340 +0.01(+1.88%)
Jan 05, 2005 0.7181 0.7199 0.6470 0.6630 64,760 -0.07(-9.02%)
Jan 04, 2005 0.7376 0.7501 0.7252 0.7288 92,468 -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.