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 (%)
Feb 28, 2005 0.7999 0.8887 0.7839 0.8887 172,715 +0.04(+5.26%)
Feb 25, 2005 0.8852 0.8870 0.8443 0.8443 95,077 -0.03(-3.65%)
Feb 24, 2005 0.8870 0.8870 0.8585 0.8763 83,547 +0.01(+1.65%)
Feb 23, 2005 0.8176 0.8621 0.7928 0.8621 310,170 +0.02(+2.11%)
Feb 22, 2005 0.8443 0.8870 0.8248 0.8443 214,994 +0.03(+4.17%)
Feb 18, 2005 0.8265 0.8265 0.8088 0.8105 364,840 -0.01(-0.65%)
Feb 17, 2005 0.8176 0.8496 0.8070 0.8159 77,435 +0.01(+0.66%)
Feb 16, 2005 0.7928 0.8228 0.7928 0.8105 68,214 +0.02(+2.47%)
Feb 15, 2005 0.7483 0.8443 0.7465 0.7910 130,121 -0.03(-3.68%)
Feb 14, 2005 0.7785 0.8354 0.7377 0.8212 9,282 -0.01(-1.70%)
Feb 11, 2005 0.8052 0.8354 0.8052 0.8354 59,915 -0.00(-0.42%)
Feb 10, 2005 0.8692 0.8770 0.8016 0.8390 122,779 -0.02(-1.87%)
Feb 09, 2005 0.8070 0.8550 0.8070 0.8550 91,648 +0.05(+5.95%)
Feb 08, 2005 0.7821 0.8070 0.7643 0.8070 48,115 +0.03(+3.42%)
Feb 07, 2005 0.7519 0.7857 0.7057 0.7803 85,792 +0.02(+2.09%)
Feb 04, 2005 0.7377 0.7643 0.7377 0.7643 48,382 -0.01(-0.69%)
Feb 03, 2005 0.7768 0.7768 0.7199 0.7697 21,572 +0.01(+0.70%)
Feb 02, 2005 0.7732 0.7821 0.7625 0.7643 40,979 +0.01(+1.18%)
Feb 01, 2005 0.7465 0.7750 0.7181 0.7554 140,819 +0.03(+3.91%)
Jan 31, 2005 0.6861 0.7554 0.6861 0.7270 338,966 +0.05(+7.63%)
Jan 28, 2005 0.6683 0.6826 0.6666 0.6754 102,954 -0.02(-2.56%)
Jan 27, 2005 0.6843 0.6950 0.6772 0.6932 120,197 +0.01(+1.04%)
Jan 26, 2005 0.6950 0.7092 0.6790 0.6861 239,241 -0.02(-3.02%)
Jan 25, 2005 0.7110 0.7146 0.6914 0.7074 479,130 -0.00(-0.50%)
Jan 24, 2005 0.7110 0.7412 0.6897 0.7110 228,023 +0.01(+1.27%)
Jan 21, 2005 0.6914 0.7110 0.6772 0.7021 387,796 +0.01(+1.80%)
Jan 20, 2005 0.6150 0.7039 0.6132 0.6897 194,105 +0.06(+9.30%)
Jan 19, 2005 0.6310 0.6399 0.6310 0.6310 35,161 -0.01(-1.93%)
Jan 18, 2005 0.6079 0.6577 0.6079 0.6435 138,321 +0.03(+5.23%)
Jan 14, 2005 0.6115 0.6168 0.6115 0.6115 30,661 -0.00(-0.29%)
Jan 13, 2005 0.6346 0.6843 0.6132 0.6132 45,147 -0.00(-0.58%)
Jan 12, 2005 0.7110 0.7110 0.6150 0.6168 78,051 -0.01(-1.14%)
Jan 11, 2005 0.6381 0.6399 0.6221 0.6239 68,073 -0.02(-2.50%)
Jan 10, 2005 0.6399 0.6559 0.6310 0.6399 67,013 -0.03(-4.00%)
Jan 07, 2005 0.6897 0.6897 0.6472 0.6666 41,102 -0.01(-1.32%)
Jan 06, 2005 0.6328 0.6843 0.6328 0.6754 28,340 +0.01(+1.88%)
Jan 05, 2005 0.7181 0.7199 0.6470 0.6630 64,759 -0.07(-9.02%)
Jan 04, 2005 0.7377 0.7501 0.7252 0.7288 92,467 -0.02(-3.30%)
Jan 03, 2005 0.7181 0.7537 0.7181 0.7537 36,579 +0.02(+3.41%)
Dec 31, 2004 0.7128 0.7341 0.7128 0.7288 35,161 -0.00(-0.24%)
Dec 30, 2004 0.6932 0.7305 0.6932 0.7305 31,786 +0.05(+6.75%)
Dec 29, 2004 0.6666 0.6895 0.6541 0.6843 15,471 +0.02(+3.49%)
Dec 28, 2004 0.6221 0.6612 0.6221 0.6612 39,943 +0.00(+0.00%)
Dec 27, 2004 0.6648 0.6666 0.6612 0.6612 74,824 -0.01(-2.11%)
Dec 23, 2004 0.6754 0.6754 0.6666 0.6754 124,613 +0.01(+1.33%)
Dec 22, 2004 0.7643 0.7643 0.6438 0.6666 161,463 -0.01(-1.06%)
Dec 21, 2004 0.6132 0.7945 0.6132 0.6737 430,100 +0.07(+11.47%)
Dec 20, 2004 0.6221 0.6221 0.5983 0.6043 29,817 -0.00(-0.32%)
Dec 17, 2004 0.6221 0.6239 0.6061 0.6063 26,441 -0.02(-2.54%)
Dec 16, 2004 0.6488 0.6488 0.6221 0.6221 79,325 -0.02(-3.05%)
Dec 15, 2004 0.6310 0.6488 0.6310 0.6417 85,513 +0.02(+3.44%)
Dec 14, 2004 0.6043 0.6203 0.6043 0.6203 42,194 +0.01(+2.32%)
Dec 13, 2004 0.6043 0.6221 0.6043 0.6063 30,661 +0.00(+0.03%)
Dec 10, 2004 0.6221 0.6221 0.6043 0.6061 30,098 -0.01(-1.45%)
Dec 09, 2004 0.6043 0.6150 0.6043 0.6150 37,412 -0.00(-0.57%)
Dec 08, 2004 0.6257 0.6257 0.6043 0.6186 54,852 +0.01(+2.35%)
Dec 07, 2004 0.6310 0.6328 0.6043 0.6043 41,913 -0.02(-2.86%)
Dec 06, 2004 0.6186 0.6257 0.6186 0.6221 82,982 +0.01(+0.86%)
Dec 03, 2004 0.6168 0.6168 0.6168 0.6168 2,812 -0.01(-2.25%)
Dec 02, 2004 0.6132 0.6310 0.6099 0.6310 94,233 +0.01(+1.14%)
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.