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 (%)
May 28, 2004 0.4622 0.4622 0.4473 0.4539 5,452 -0.02(-4.84%)
May 27, 2004 0.4737 0.4820 0.4737 0.4770 19,082 +0.02(+4.71%)
May 26, 2004 0.4787 0.4787 0.4556 0.4556 9,390 +0.01(+1.47%)
May 25, 2004 0.4837 0.4936 0.4490 0.4490 94,203 -0.03(-6.21%)
May 24, 2004 0.5000 0.5002 0.4622 0.4787 23,626 +0.00(+0.00%)
May 21, 2004 0.4209 0.5198 0.4209 0.4787 44,526 +0.01(+1.75%)
May 20, 2004 0.4870 0.4952 0.4556 0.4704 85,721 -0.01(-2.73%)
May 19, 2004 0.5315 0.5365 0.4308 0.4837 139,032 -0.06(-11.48%)
May 18, 2004 0.5695 0.5695 0.5464 0.5464 134,489 -0.03(-5.43%)
May 17, 2004 0.5777 0.5810 0.5777 0.5777 19,991 +0.00(+0.03%)
May 14, 2004 0.5776 0.5776 0.5776 0.5776 0 +0.00(+0.00%)
May 13, 2004 0.5695 0.5776 0.5695 0.5776 4,543 -0.00(-0.03%)
May 12, 2004 0.5662 0.5822 0.5662 0.5777 41,194 +0.02(+3.55%)
May 11, 2004 0.5564 0.5660 0.5564 0.5579 12,721 +0.00(+0.30%)
May 10, 2004 0.5629 0.5644 0.5563 0.5563 46,041 -0.00(-0.88%)
May 07, 2004 0.5662 0.5678 0.5596 0.5612 29,078 -0.03(-4.76%)
May 06, 2004 0.5777 0.5893 0.5662 0.5893 8,178 -0.00(-0.28%)
May 05, 2004 0.5614 0.6273 0.5612 0.5909 39,680 +0.03(+5.02%)
May 04, 2004 0.5472 0.5662 0.5332 0.5627 39,983 +0.02(+3.93%)
May 03, 2004 0.6099 0.6099 0.5200 0.5414 60,883 -0.04(-7.61%)
Apr 30, 2004 0.6012 0.6322 0.5695 0.5860 89,659 -0.04(-6.58%)
Apr 29, 2004 0.6372 0.6372 0.6042 0.6273 57,854 -0.03(-4.04%)
Apr 28, 2004 0.6471 0.6553 0.6207 0.6537 81,481 -0.01(-1.00%)
Apr 27, 2004 0.6751 0.6751 0.6570 0.6603 19,385 +0.00(+0.02%)
Apr 26, 2004 0.6586 0.6685 0.6586 0.6601 57,248 -0.00(-0.25%)
Apr 23, 2004 0.6652 0.6652 0.6570 0.6618 118,132 -0.00(-0.52%)
Apr 22, 2004 0.6603 0.6834 0.6553 0.6652 166,294 +0.01(+1.00%)
Apr 21, 2004 0.6223 0.6685 0.6223 0.6586 390,746 +0.00(+0.73%)
Apr 20, 2004 0.6669 0.6669 0.6223 0.6538 73,302 -0.01(-1.96%)
Apr 19, 2004 0.6603 0.6735 0.6190 0.6669 74,514 +0.00(+0.00%)
Apr 16, 2004 0.6702 0.6784 0.6603 0.6669 197,493 -0.01(-1.22%)
Apr 15, 2004 0.7015 0.7065 0.6718 0.6751 219,908 -0.05(-7.05%)
Apr 14, 2004 0.6958 0.7577 0.6669 0.7263 282,609 +0.04(+6.54%)
Apr 13, 2004 0.6768 0.7676 0.6669 0.6817 375,297 -0.01(-1.20%)
Apr 12, 2004 0.6949 0.7428 0.6636 0.6900 236,870 -0.01(-1.65%)
Apr 08, 2004 0.7065 0.7379 0.6735 0.7015 265,646 -0.05(-6.18%)
Apr 07, 2004 0.8303 0.8303 0.7263 0.7478 136,609 -0.02(-2.37%)
Apr 06, 2004 0.8171 0.8187 0.7428 0.7659 153,875 -0.02(-3.13%)
Apr 05, 2004 0.8253 0.8584 0.7874 0.7907 574,608 -0.01(-1.24%)
Apr 02, 2004 0.6999 0.8336 0.6681 0.8006 944,151 +0.11(+15.48%)
Apr 01, 2004 0.6751 0.6933 0.6751 0.6933 112,074 +0.02(+2.44%)
Mar 31, 2004 0.6867 0.6916 0.6454 0.6768 69,365 -0.02(-2.38%)
Mar 30, 2004 0.6933 0.7015 0.6850 0.6933 75,423 +0.00(+0.00%)
Mar 29, 2004 0.6685 0.6933 0.6652 0.6933 125,705 +0.03(+5.26%)
Mar 26, 2004 0.6504 0.6718 0.6388 0.6586 27,867 -0.02(-3.39%)
Mar 25, 2004 0.6735 0.6883 0.6570 0.6817 58,157 +0.01(+1.98%)
Mar 24, 2004 0.6586 0.6685 0.6586 0.6685 19,082 +0.01(+1.25%)
Mar 23, 2004 0.6685 0.6784 0.6520 0.6603 38,468 -0.01(-0.99%)
Mar 22, 2004 0.6685 0.6685 0.6487 0.6669 8,784 +0.01(+1.00%)
Mar 19, 2004 0.6669 0.6669 0.6504 0.6603 22,717 +0.00(+0.00%)
Mar 18, 2004 0.6801 0.6801 0.6603 0.6603 19,385 -0.01(-0.99%)
Mar 17, 2004 0.6537 0.6751 0.6537 0.6669 63,306 +0.02(+2.80%)
Mar 16, 2004 0.6479 0.6537 0.6479 0.6487 1,514 -0.02(-2.72%)
Mar 15, 2004 0.6108 0.6669 0.6108 0.6669 29,381 -0.01(-1.22%)
Mar 12, 2004 0.6702 0.6751 0.6603 0.6751 62,701 -0.00(-0.73%)
Mar 11, 2004 0.7511 0.7511 0.6489 0.6801 51,796 +0.01(+1.73%)
Mar 10, 2004 0.6751 0.7081 0.6537 0.6685 25,746 +0.00(+0.25%)
Mar 09, 2004 0.6273 0.6735 0.6273 0.6669 47,555 +0.00(+0.50%)
Mar 08, 2004 0.6718 0.6735 0.6438 0.6636 48,161 +0.00(+0.50%)
Mar 05, 2004 0.6850 0.6850 0.6520 0.6603 46,041 -0.01(-1.96%)
Mar 04, 2004 0.6702 0.6834 0.6603 0.6735 20,900 +0.01(+0.99%)
Mar 03, 2004 0.6669 0.6685 0.6603 0.6669 21,506 +0.01(+1.00%)
Mar 02, 2004 0.6685 0.6850 0.6603 0.6603 31,199 +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.