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 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2004 0.7107 0.7320 0.7107 0.7267 35,263 -0.00(-0.24%)
Dec 30, 2004 0.6912 0.7284 0.6912 0.7284 31,878 +0.05(+6.75%)
Dec 29, 2004 0.6646 0.6875 0.6522 0.6824 15,516 +0.02(+3.49%)
Dec 28, 2004 0.6203 0.6593 0.6203 0.6593 40,059 +0.00(+0.00%)
Dec 27, 2004 0.6629 0.6646 0.6593 0.6593 75,041 -0.01(-2.11%)
Dec 23, 2004 0.6735 0.6735 0.6646 0.6735 124,974 +0.01(+1.33%)
Dec 22, 2004 0.7621 0.7621 0.6420 0.6646 161,930 -0.01(-1.06%)
Dec 21, 2004 0.6115 0.7922 0.6115 0.6717 431,345 +0.07(+11.47%)
Dec 20, 2004 0.6203 0.6203 0.5966 0.6026 29,903 -0.00(-0.32%)
Dec 17, 2004 0.6203 0.6221 0.6044 0.6046 26,518 -0.02(-2.54%)
Dec 16, 2004 0.6469 0.6469 0.6203 0.6203 79,554 -0.02(-3.05%)
Dec 15, 2004 0.6292 0.6469 0.6292 0.6398 85,761 +0.02(+3.44%)
Dec 14, 2004 0.6026 0.6186 0.6026 0.6186 42,316 +0.01(+2.32%)
Dec 13, 2004 0.6026 0.6203 0.6026 0.6046 30,749 +0.00(+0.03%)
Dec 10, 2004 0.6203 0.6203 0.6026 0.6044 30,185 -0.01(-1.45%)
Dec 09, 2004 0.6026 0.6132 0.6026 0.6132 37,520 -0.00(-0.57%)
Dec 08, 2004 0.6239 0.6239 0.6026 0.6168 55,011 +0.01(+2.35%)
Dec 07, 2004 0.6292 0.6310 0.6026 0.6026 42,034 -0.02(-2.86%)
Dec 06, 2004 0.6168 0.6239 0.6168 0.6203 83,222 +0.01(+0.86%)
Dec 03, 2004 0.6150 0.6150 0.6150 0.6150 2,821 -0.01(-2.25%)
Dec 02, 2004 0.6115 0.6292 0.6081 0.6292 94,506 +0.01(+1.14%)
Dec 01, 2004 0.6469 0.6469 0.6186 0.6221 13,259 +0.01(+1.74%)
Nov 30, 2004 0.6168 0.6203 0.6099 0.6115 20,311 -0.03(-4.17%)
Nov 29, 2004 0.6735 0.6735 0.6310 0.6381 23,132 -0.03(-4.00%)
Nov 26, 2004 0.6097 0.6646 0.6008 0.6646 127,795 +0.04(+5.93%)
Nov 24, 2004 0.6292 0.6292 0.6061 0.6274 73,066 +0.01(+1.14%)
Nov 23, 2004 0.6079 0.6203 0.6079 0.6203 22,004 +0.01(+2.04%)
Nov 22, 2004 0.5991 0.6079 0.5991 0.6079 149,517 -0.01(-2.00%)
Nov 19, 2004 0.6203 0.6558 0.6168 0.6203 83,786 +0.00(+0.29%)
Nov 18, 2004 0.6044 0.6859 0.6026 0.6186 240,074 +0.01(+1.75%)
Nov 17, 2004 0.6026 0.6150 0.5991 0.6079 51,908 +0.00(+0.56%)
Nov 16, 2004 0.6061 0.6203 0.5937 0.6046 120,460 -0.02(-3.92%)
Nov 15, 2004 0.6203 0.6345 0.5955 0.6292 91,121 +0.00(+0.28%)
Nov 12, 2004 0.6168 0.6381 0.5937 0.6274 124,692 -0.01(-1.67%)
Nov 11, 2004 0.6168 0.7072 0.5937 0.6381 462,941 +0.03(+5.26%)
Nov 10, 2004 0.6168 0.6168 0.6008 0.6061 36,392 +0.00(+0.29%)
Nov 09, 2004 0.5813 0.6168 0.5813 0.6044 162,494 +0.04(+6.23%)
Nov 08, 2004 0.5547 0.5760 0.5530 0.5689 95,352 -0.01(-1.23%)
Nov 05, 2004 0.5707 0.5796 0.5335 0.5760 111,997 -0.00(-0.61%)
Nov 04, 2004 0.5441 0.5796 0.5423 0.5796 282,109 +0.04(+7.21%)
Nov 03, 2004 0.5335 0.5406 0.5175 0.5406 95,917 +0.02(+3.39%)
Nov 02, 2004 0.5193 0.5477 0.5193 0.5228 64,320 -0.02(-3.91%)
Nov 01, 2004 0.5392 0.5565 0.5299 0.5441 8,463 -0.00(-0.65%)
Oct 29, 2004 0.5477 0.5494 0.5477 0.5477 1,692 -0.00(-0.64%)
Oct 28, 2004 0.5335 0.5512 0.5335 0.5512 25,107 +0.02(+4.71%)
Oct 27, 2004 0.5193 0.5565 0.5140 0.5264 70,527 -0.01(-2.30%)
Oct 26, 2004 0.5264 0.5547 0.5264 0.5388 28,210 -0.01(-0.98%)
Oct 25, 2004 0.5353 0.5441 0.5299 0.5441 27,646 -0.01(-0.97%)
Oct 22, 2004 0.5494 0.5530 0.5406 0.5494 28,775 +0.02(+3.33%)
Oct 21, 2004 0.5299 0.5530 0.5283 0.5317 99,866 +0.01(+2.04%)
Oct 20, 2004 0.5299 0.5459 0.5211 0.5211 14,387 -0.02(-2.97%)
Oct 19, 2004 0.5459 0.5707 0.5370 0.5370 75,323 -0.00(-0.66%)
Oct 18, 2004 0.5583 0.5583 0.5335 0.5406 89,428 -0.03(-4.98%)
Oct 15, 2004 0.5583 0.5707 0.5459 0.5689 9,873 +0.04(+7.68%)
Oct 14, 2004 0.5459 0.5459 0.5282 0.5283 38,366 -0.02(-3.21%)
Oct 13, 2004 0.5423 0.5742 0.5423 0.5459 28,210 -0.03(-4.64%)
Oct 12, 2004 0.5636 0.5742 0.5441 0.5725 24,825 -0.00(-0.65%)
Oct 11, 2004 0.5849 0.5849 0.5636 0.5762 4,231 +0.01(+1.59%)
Oct 08, 2004 0.5656 0.5672 0.5654 0.5672 22,286 +0.00(+0.00%)
Oct 07, 2004 0.5689 0.5689 0.5636 0.5672 19,747 -0.00(-0.28%)
Oct 06, 2004 0.5547 0.5689 0.5530 0.5688 19,465 -0.02(-2.76%)
Oct 05, 2004 0.5494 0.6097 0.5299 0.5849 133,155 -0.01(-2.08%)
Oct 04, 2004 0.5423 0.6026 0.5406 0.5973 33,853 +0.00(+0.63%)
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.