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 )

2.570 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 1.155 1.164 1.147 1.155 37,257 +0.01(+0.72%)
Oct 28, 2005 1.137 1.151 1.094 1.147 32,450 +0.01(+0.72%)
Oct 27, 2005 1.151 1.154 1.121 1.139 26,888 +0.00(+0.29%)
Oct 26, 2005 1.088 1.136 1.088 1.136 48,912 +0.00(+0.44%)
Oct 25, 2005 1.127 1.136 1.109 1.131 59,369 +0.00(+0.15%)
Oct 24, 2005 1.139 1.139 1.078 1.129 91,364 +0.00(+0.15%)
Oct 21, 2005 1.076 1.134 1.076 1.127 19,991 +0.02(+1.94%)
Oct 20, 2005 1.149 1.149 1.089 1.106 16,114 -0.01(-1.03%)
Oct 19, 2005 1.104 1.152 1.091 1.118 45,323 -0.01(-1.02%)
Oct 18, 2005 1.182 1.182 1.081 1.129 86,218 -0.02(-1.87%)
Oct 17, 2005 1.154 1.154 1.142 1.151 17,632 -0.00(-0.29%)
Oct 14, 2005 1.129 1.154 1.099 1.154 30,593 +0.00(+0.00%)
Oct 13, 2005 1.160 1.160 1.098 1.154 103,114 +0.03(+2.49%)
Oct 12, 2005 1.188 1.188 1.114 1.126 98,992 -0.03(-2.85%)
Oct 11, 2005 1.137 1.192 1.122 1.159 313,978 +0.06(+5.56%)
Oct 10, 2005 1.106 1.122 1.056 1.098 137,609 +0.03(+2.78%)
Oct 07, 2005 1.048 1.073 1.048 1.068 13,073 +0.00(+0.16%)
Oct 06, 2005 1.099 1.099 1.007 1.066 13,358 +0.03(+2.54%)
Oct 05, 2005 1.028 1.099 1.028 1.040 17,568 -0.02(-1.87%)
Oct 04, 2005 1.091 1.106 1.032 1.060 61,029 -0.01(-1.38%)
Oct 03, 2005 1.106 1.106 1.053 1.075 50,803 -0.01(-0.61%)
Sep 30, 2005 1.101 1.113 1.073 1.081 27,261 +0.01(+0.92%)
Sep 29, 2005 1.068 1.086 1.027 1.071 53,898 +0.00(+0.31%)
Sep 28, 2005 1.043 1.140 0.9954 1.068 295,513 +0.06(+6.07%)
Sep 27, 2005 1.032 1.050 0.9921 1.007 102,532 +0.00(+0.00%)
Sep 26, 2005 1.026 1.026 0.9112 1.007 339,891 +0.00(+0.16%)
Sep 23, 2005 1.005 1.030 1.005 1.005 26,049 +0.00(+0.00%)
Sep 22, 2005 1.005 1.032 1.000 1.005 27,867 -0.04(-3.49%)
Sep 21, 2005 1.030 1.042 1.020 1.042 124,008 +0.02(+1.77%)
Sep 20, 2005 1.048 1.048 1.023 1.023 41,352 -0.01(-0.64%)
Sep 19, 2005 1.047 1.047 1.007 1.030 212,411 +0.01(+0.64%)
Sep 16, 2005 1.040 1.040 1.022 1.023 21,354 +0.02(+1.64%)
Sep 15, 2005 1.014 1.015 1.000 1.007 13,691 -0.01(-0.65%)
Sep 14, 2005 1.037 1.037 1.014 1.014 232,630 +0.01(+0.66%)
Sep 13, 2005 1.020 1.022 1.007 1.007 46,374 -0.00(-0.49%)
Sep 12, 2005 1.017 1.027 1.010 1.012 233,714 -0.00(-0.49%)
Sep 09, 2005 0.9987 1.028 0.9987 1.017 128,185 +0.03(+2.67%)
Sep 08, 2005 0.9822 1.007 0.9724 0.9904 182,363 +0.01(+1.18%)
Sep 07, 2005 0.9491 0.9821 0.9491 0.9789 64,554 +0.00(+0.51%)
Sep 06, 2005 0.9888 0.9904 0.9508 0.9739 181,257 -0.01(-1.50%)
Sep 02, 2005 0.9904 0.9904 0.9657 0.9888 44,145 -0.00(-0.17%)
Sep 01, 2005 0.9508 0.9904 0.9425 0.9904 153,905 +0.04(+4.17%)
Aug 31, 2005 0.8914 0.9518 0.8914 0.9508 42,315 +0.04(+4.73%)
Aug 30, 2005 0.9310 0.9310 0.9013 0.9079 22,899 -0.02(-1.79%)
Aug 29, 2005 0.9112 0.9277 0.9112 0.9244 16,175 -0.03(-3.45%)
Aug 26, 2005 0.9574 0.9574 0.9574 0.9574 0 +0.00(+0.00%)
Aug 25, 2005 0.9574 0.9574 0.9574 0.9574 0 +0.00(+0.00%)
Aug 24, 2005 0.9541 0.9574 0.9424 0.9574 1,817 +0.05(+5.84%)
Aug 23, 2005 0.9574 0.9574 0.9046 0.9046 4,286 -0.03(-2.75%)
Aug 22, 2005 0.9128 0.9310 0.8947 0.9302 12,721 +0.01(+1.53%)
Aug 19, 2005 0.9491 0.9491 0.9105 0.9161 25,277 -0.03(-2.80%)
Aug 18, 2005 0.9541 0.9904 0.9409 0.9425 44,127 -0.04(-4.39%)
Aug 17, 2005 0.9690 0.9888 0.9690 0.9858 24,535 +0.03(+2.97%)
Aug 16, 2005 0.9822 0.9822 0.9574 0.9574 7,875 -0.00(-0.34%)
Aug 15, 2005 0.9822 0.9822 0.9392 0.9607 2,726 -0.01(-1.02%)
Aug 12, 2005 0.9046 0.9706 0.8930 0.9706 25,489 +0.03(+3.52%)
Aug 11, 2005 0.9293 0.9508 0.9128 0.9376 45,184 +0.02(+1.97%)
Aug 10, 2005 0.9277 0.9277 0.9079 0.9194 1,514 +0.02(+2.31%)
Aug 09, 2005 0.9343 0.9343 0.8986 0.8986 3,180 -0.01(-1.20%)
Aug 08, 2005 0.9135 0.9135 0.8864 0.9095 10,147 -0.02(-2.30%)
Aug 05, 2005 0.8930 0.9310 0.8765 0.9310 20,900 +0.02(+1.99%)
Aug 04, 2005 0.9376 0.9376 0.8580 0.9128 20,900 -0.01(-1.25%)
Aug 03, 2005 0.9128 0.9343 0.9095 0.9244 5,936 +0.03(+3.32%)
Aug 02, 2005 0.8485 0.9145 0.8485 0.8947 47,934 +0.02(+2.26%)
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.