Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.680 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2005 1.244 1.253 1.235 1.244 34,599 +0.01(+0.72%)
Oct 28, 2005 1.225 1.239 1.178 1.235 30,135 +0.01(+0.72%)
Oct 27, 2005 1.239 1.242 1.207 1.226 24,970 +0.00(+0.29%)
Oct 26, 2005 1.171 1.223 1.171 1.223 45,424 +0.01(+0.44%)
Oct 25, 2005 1.214 1.223 1.194 1.218 55,134 +0.00(+0.15%)
Oct 24, 2005 1.226 1.226 1.161 1.216 84,848 +0.00(+0.15%)
Oct 21, 2005 1.159 1.221 1.159 1.214 18,565 +0.02(+1.94%)
Oct 20, 2005 1.237 1.237 1.173 1.191 14,965 -0.01(-1.03%)
Oct 19, 2005 1.189 1.241 1.175 1.203 42,090 -0.01(-1.02%)
Oct 18, 2005 1.273 1.273 1.164 1.216 80,069 -0.02(-1.86%)
Oct 17, 2005 1.242 1.242 1.230 1.239 16,374 -0.00(-0.29%)
Oct 14, 2005 1.216 1.242 1.184 1.242 28,411 +0.00(+0.00%)
Oct 13, 2005 1.250 1.250 1.182 1.242 95,760 +0.03(+2.49%)
Oct 12, 2005 1.280 1.280 1.200 1.212 91,931 -0.04(-2.85%)
Oct 11, 2005 1.225 1.283 1.209 1.248 291,583 +0.07(+5.56%)
Oct 10, 2005 1.191 1.209 1.138 1.182 127,794 +0.03(+2.78%)
Oct 07, 2005 1.129 1.155 1.129 1.150 12,140 +0.00(+0.16%)
Oct 06, 2005 1.184 1.184 1.084 1.148 12,405 +0.03(+2.54%)
Oct 05, 2005 1.107 1.184 1.107 1.120 16,315 -0.02(-1.87%)
Oct 04, 2005 1.175 1.191 1.111 1.141 56,676 -0.02(-1.38%)
Oct 03, 2005 1.191 1.191 1.134 1.157 47,179 -0.01(-0.61%)
Sep 30, 2005 1.186 1.198 1.155 1.164 25,316 +0.01(+0.92%)
Sep 29, 2005 1.150 1.170 1.106 1.154 50,054 +0.00(+0.31%)
Sep 28, 2005 1.123 1.228 1.072 1.150 274,435 +0.07(+6.07%)
Sep 27, 2005 1.111 1.130 1.068 1.084 95,219 +0.00(+0.00%)
Sep 26, 2005 1.104 1.104 0.9812 1.084 315,649 +0.00(+0.16%)
Sep 23, 2005 1.082 1.109 1.082 1.082 24,191 +0.00(+0.00%)
Sep 22, 2005 1.082 1.111 1.077 1.082 25,879 -0.04(-3.49%)
Sep 21, 2005 1.109 1.122 1.098 1.122 115,164 +0.02(+1.77%)
Sep 20, 2005 1.129 1.129 1.102 1.102 38,403 -0.01(-0.64%)
Sep 19, 2005 1.127 1.127 1.084 1.109 197,261 +0.01(+0.64%)
Sep 16, 2005 1.120 1.120 1.100 1.102 19,831 +0.02(+1.64%)
Sep 15, 2005 1.091 1.093 1.077 1.084 12,714 -0.01(-0.65%)
Sep 14, 2005 1.116 1.116 1.091 1.091 216,038 +0.01(+0.66%)
Sep 13, 2005 1.098 1.100 1.084 1.084 43,066 -0.01(-0.49%)
Sep 12, 2005 1.095 1.106 1.088 1.090 217,045 -0.01(-0.49%)
Sep 09, 2005 1.075 1.107 1.075 1.095 119,043 +0.03(+2.67%)
Sep 08, 2005 1.058 1.084 1.047 1.066 169,356 +0.01(+1.18%)
Sep 07, 2005 1.022 1.058 1.022 1.054 59,950 +0.01(+0.51%)
Sep 06, 2005 1.065 1.066 1.024 1.049 168,329 -0.02(-1.50%)
Sep 02, 2005 1.066 1.066 1.040 1.065 40,996 -0.00(-0.17%)
Sep 01, 2005 1.024 1.066 1.015 1.066 142,928 +0.04(+4.17%)
Aug 31, 2005 0.9598 1.025 0.9598 1.024 39,297 +0.05(+4.73%)
Aug 30, 2005 1.002 1.002 0.9705 0.9776 21,266 -0.02(-1.79%)
Aug 29, 2005 0.9812 0.9989 0.9812 0.9954 15,021 -0.04(-3.45%)
Aug 26, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 25, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Aug 24, 2005 1.027 1.031 1.015 1.031 1,687 +0.06(+5.84%)
Aug 23, 2005 1.031 1.031 0.9740 0.9740 3,980 -0.03(-2.75%)
Aug 22, 2005 0.9829 1.002 0.9634 1.002 11,814 +0.02(+1.53%)
Aug 19, 2005 1.022 1.022 0.9804 0.9865 23,474 -0.03(-2.80%)
Aug 18, 2005 1.027 1.066 1.013 1.015 40,979 -0.05(-4.39%)
Aug 17, 2005 1.043 1.065 1.043 1.062 22,785 +0.03(+2.97%)
Aug 16, 2005 1.058 1.058 1.031 1.031 7,313 -0.00(-0.34%)
Aug 15, 2005 1.058 1.058 1.011 1.034 2,531 -0.01(-1.02%)
Aug 12, 2005 0.9740 1.045 0.9616 1.045 23,671 +0.04(+3.52%)
Aug 11, 2005 1.001 1.024 0.9829 1.010 41,961 +0.02(+1.97%)
Aug 10, 2005 0.9989 0.9989 0.9776 0.9900 1,406 +0.02(+2.31%)
Aug 09, 2005 1.006 1.006 0.9677 0.9677 2,953 -0.01(-1.20%)
Aug 08, 2005 0.9836 0.9836 0.9545 0.9794 9,423 -0.02(-2.30%)
Aug 05, 2005 0.9616 1.002 0.9438 1.002 19,409 +0.02(+1.99%)
Aug 04, 2005 1.010 1.010 0.9239 0.9829 19,409 -0.01(-1.25%)
Aug 03, 2005 0.9829 1.006 0.9794 0.9954 5,513 +0.03(+3.32%)
Aug 02, 2005 0.9136 0.9847 0.9136 0.9634 44,515 +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.