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 )

2.605 +0.005 (+0.19%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 13, 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 1.150 1.150 0.9624 1.062 306,141 -0.03(-2.60%)
Mar 30, 2005 0.9750 1.097 0.9750 1.090 49,031 +0.11(+11.62%)
Mar 29, 2005 0.9748 0.9959 0.9748 0.9766 7,828 -0.02(-2.48%)
Mar 28, 2005 0.9925 1.008 0.9748 1.001 34,982 +0.02(+1.62%)
Mar 24, 2005 0.9766 0.9854 0.9766 0.9854 5,724 -0.01(-1.42%)
Mar 23, 2005 0.9872 1.008 0.9748 0.9996 27,365 +0.01(+1.08%)
Mar 22, 2005 0.9801 0.9890 0.9750 0.9890 10,720 +0.01(+0.90%)
Mar 21, 2005 0.9748 1.019 0.9748 0.9801 12,130 -0.04(-3.66%)
Mar 18, 2005 1.072 1.072 0.9943 1.017 30,761 +0.04(+4.17%)
Mar 17, 2005 0.9748 1.028 0.9642 0.9766 34,276 -0.01(-1.25%)
Mar 16, 2005 1.058 1.065 0.9659 0.9890 129,619 -0.07(-7.00%)
Mar 15, 2005 1.097 1.097 1.058 1.063 126,367 +0.00(+0.33%)
Mar 14, 2005 1.063 1.078 1.060 1.060 81,846 +0.01(+0.50%)
Mar 11, 2005 1.051 1.076 1.046 1.055 42,198 -0.01(-0.50%)
Mar 10, 2005 1.088 1.090 1.033 1.060 79,062 -0.00(-0.33%)
Mar 09, 2005 1.060 1.072 1.040 1.063 197,104 +0.03(+2.56%)
Mar 08, 2005 1.019 1.037 0.9852 1.037 146,752 +0.04(+4.09%)
Mar 07, 2005 0.9393 1.090 0.9393 0.9961 146,783 +0.07(+7.05%)
Mar 04, 2005 0.9287 0.9626 0.9057 0.9305 70,570 +0.03(+3.35%)
Mar 03, 2005 0.8810 0.9216 0.8810 0.9003 59,568 +0.01(+0.59%)
Mar 02, 2005 0.8879 0.9128 0.8826 0.8950 137,510 +0.00(+0.20%)
Mar 01, 2005 0.8684 0.8933 0.8684 0.8933 123,356 +0.01(+0.80%)
Feb 28, 2005 0.7976 0.8862 0.7816 0.8862 173,217 +0.04(+5.26%)
Feb 25, 2005 0.8826 0.8844 0.8419 0.8419 95,354 -0.03(-3.65%)
Feb 24, 2005 0.8844 0.8844 0.8560 0.8738 83,790 +0.01(+1.65%)
Feb 23, 2005 0.8153 0.8596 0.7905 0.8596 311,072 +0.02(+2.11%)
Feb 22, 2005 0.8419 0.8844 0.8224 0.8419 215,619 +0.03(+4.17%)
Feb 18, 2005 0.8241 0.8241 0.8064 0.8082 365,901 -0.01(-0.65%)
Feb 17, 2005 0.8153 0.8472 0.8046 0.8135 77,660 +0.01(+0.66%)
Feb 16, 2005 0.7905 0.8204 0.7905 0.8082 68,412 +0.02(+2.47%)
Feb 15, 2005 0.7462 0.8419 0.7444 0.7887 130,500 -0.03(-3.68%)
Feb 14, 2005 0.7763 0.8330 0.7355 0.8188 9,309 -0.01(-1.70%)
Feb 11, 2005 0.8029 0.8330 0.8029 0.8330 60,090 -0.00(-0.42%)
Feb 10, 2005 0.8667 0.8745 0.7993 0.8365 123,136 -0.02(-1.87%)
Feb 09, 2005 0.8046 0.8525 0.8046 0.8525 91,915 +0.05(+5.95%)
Feb 08, 2005 0.7798 0.8046 0.7621 0.8046 48,255 +0.03(+3.42%)
Feb 07, 2005 0.7497 0.7834 0.7036 0.7781 86,041 +0.02(+2.09%)
Feb 04, 2005 0.7355 0.7621 0.7355 0.7621 48,523 -0.01(-0.69%)
Feb 03, 2005 0.7745 0.7745 0.7178 0.7674 21,635 +0.01(+0.70%)
Feb 02, 2005 0.7710 0.7798 0.7603 0.7621 41,098 +0.01(+1.18%)
Feb 01, 2005 0.7444 0.7727 0.7160 0.7532 141,228 +0.03(+3.91%)
Jan 31, 2005 0.6841 0.7532 0.6841 0.7249 339,952 +0.05(+7.63%)
Jan 28, 2005 0.6664 0.6806 0.6646 0.6735 103,253 -0.02(-2.56%)
Jan 27, 2005 0.6824 0.6930 0.6753 0.6912 120,547 +0.01(+1.04%)
Jan 26, 2005 0.6930 0.7072 0.6770 0.6841 239,937 -0.02(-3.02%)
Jan 25, 2005 0.7089 0.7125 0.6894 0.7054 480,523 -0.00(-0.50%)
Jan 24, 2005 0.7089 0.7391 0.6877 0.7089 228,686 +0.01(+1.27%)
Jan 21, 2005 0.6894 0.7089 0.6753 0.7001 388,924 +0.01(+1.80%)
Jan 20, 2005 0.6132 0.7018 0.6115 0.6877 194,669 +0.06(+9.30%)
Jan 19, 2005 0.6292 0.6380 0.6292 0.6292 35,264 -0.01(-1.93%)
Jan 18, 2005 0.6061 0.6558 0.6061 0.6416 138,723 +0.03(+5.23%)
Jan 14, 2005 0.6097 0.6150 0.6097 0.6097 30,750 -0.00(-0.29%)
Jan 13, 2005 0.6327 0.6824 0.6115 0.6115 45,279 -0.00(-0.58%)
Jan 12, 2005 0.7089 0.7089 0.6132 0.6150 78,278 -0.01(-1.14%)
Jan 11, 2005 0.6363 0.6380 0.6203 0.6221 68,271 -0.02(-2.50%)
Jan 10, 2005 0.6380 0.6540 0.6292 0.6380 67,207 -0.03(-4.00%)
Jan 07, 2005 0.6877 0.6877 0.6453 0.6646 41,222 -0.01(-1.32%)
Jan 06, 2005 0.6310 0.6824 0.6310 0.6735 28,422 +0.01(+1.88%)
Jan 05, 2005 0.7160 0.7178 0.6451 0.6611 64,948 -0.07(-9.02%)
Jan 04, 2005 0.7355 0.7479 0.7231 0.7267 92,736 -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.