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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 28, 2003 0.7550 0.7621 0.7550 0.7603 15,360 +0.00(+0.00%)
Nov 26, 2003 0.7284 0.7603 0.6434 0.7603 16,373 +0.01(+1.18%)
Nov 25, 2003 0.6824 0.7887 0.6682 0.7515 57,900 -0.00(-0.47%)
Nov 24, 2003 0.6646 0.7692 0.6646 0.7550 45,701 +0.05(+6.50%)
Nov 21, 2003 0.7533 0.7107 0.7089 0.7089 30,890 -0.04(-5.88%)
Nov 20, 2003 0.8241 0.8241 0.7089 0.7533 64,179 -0.03(-3.41%)
Nov 19, 2003 0.7887 0.7887 0.7568 0.7798 40,905 -0.01(-1.12%)
Nov 18, 2003 0.7976 0.8862 0.7462 0.7887 72,911 +0.06(+8.54%)
Nov 17, 2003 0.8330 0.8561 0.7267 0.7267 156,203 +0.09(+14.53%)
Nov 14, 2003 0.6345 0.6345 0.5264 0.6345 25,319 +0.01(+1.42%)
Nov 13, 2003 0.5778 0.6327 0.5778 0.6256 35,545 +0.03(+5.06%)
Nov 12, 2003 0.6611 0.6646 0.5884 0.5955 65,943 -0.07(-9.92%)
Nov 11, 2003 0.4768 0.6735 0.4768 0.6611 52,190 +0.18(+38.15%)
Nov 10, 2003 0.4785 0.4785 0.4785 0.4785 45,419 +0.00(+0.37%)
Nov 07, 2003 0.4768 0.4768 0.4768 0.4768 846 -0.00(-0.37%)
Nov 06, 2003 0.4714 0.4785 0.4714 0.4785 11,707 +0.00(+0.00%)
Nov 05, 2003 0.4768 0.4785 0.4768 0.4785 4,231 +0.01(+2.66%)
Nov 04, 2003 0.4663 0.4663 0.4644 0.4661 5,783 -0.01(-2.59%)
Nov 03, 2003 0.4520 0.4785 0.4520 0.4785 13,278 +0.02(+3.49%)
Oct 31, 2003 0.4589 0.4716 0.4589 0.4624 7,329 +0.00(+0.00%)
Oct 30, 2003 0.4624 0.4624 0.4624 0.4624 0 +0.00(+0.00%)
Oct 29, 2003 0.4537 0.4699 0.4537 0.4624 5,924 -0.00(-0.76%)
Oct 28, 2003 0.4520 0.4681 0.4518 0.4660 3,103 +0.01(+3.10%)
Oct 27, 2003 0.4628 0.4628 0.4520 0.4520 2,256 -0.02(-4.49%)
Oct 24, 2003 0.4573 0.4732 0.4573 0.4732 3,385 -0.00(-0.34%)
Oct 23, 2003 0.4557 0.4748 0.4270 0.4748 17,208 +0.03(+6.31%)
Oct 22, 2003 0.4413 0.4592 0.4413 0.4466 4,513 +0.01(+2.90%)
Oct 21, 2003 0.4252 0.4415 0.4130 0.4341 4,231 -0.02(-5.08%)
Oct 20, 2003 0.4252 0.4608 0.4076 0.4573 8,463 -0.01(-2.64%)
Oct 17, 2003 0.4679 0.4697 0.4624 0.4697 7,334 -0.01(-1.08%)
Oct 16, 2003 0.4748 0.4748 0.4748 0.4748 0 +0.00(+0.00%)
Oct 15, 2003 0.4183 0.4768 0.4183 0.4748 8,745 +0.01(+1.48%)
Oct 14, 2003 0.4183 0.4679 0.4094 0.4679 10,968 +0.05(+12.34%)
Oct 13, 2003 0.4167 0.4167 0.4165 0.4165 564 -0.01(-2.49%)
Oct 10, 2003 0.4271 0.4271 0.4165 0.4271 3,385 +0.00(+0.42%)
Oct 09, 2003 0.4255 0.4255 0.4254 0.4254 1,128 +0.00(+0.00%)
Oct 08, 2003 0.3897 0.4254 0.3740 0.4254 7,052 -0.01(-2.04%)
Oct 07, 2003 0.4484 0.4484 0.3545 0.4342 28,493 -0.02(-4.30%)
Oct 06, 2003 0.4537 0.4537 0.4537 0.4537 1,410 -0.02(-4.48%)
Oct 03, 2003 0.4466 0.4750 0.4449 0.4750 6,770 +0.00(+0.75%)
Oct 02, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Oct 01, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 30, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 29, 2003 0.4714 0.4714 0.4714 0.4714 0 +0.00(+0.00%)
Sep 26, 2003 0.4626 0.4785 0.4449 0.4714 8,745 -0.01(-1.12%)
Sep 25, 2003 0.4502 0.4768 0.4449 0.4768 14,951 +0.03(+6.41%)
Sep 24, 2003 0.4500 0.4766 0.4449 0.4481 19,747 -0.00(-0.86%)
Sep 23, 2003 0.4500 0.4716 0.4500 0.4520 7,306 -0.02(-3.45%)
Sep 22, 2003 0.4785 0.4785 0.4500 0.4681 9,873 -0.01(-2.19%)
Sep 19, 2003 0.4785 0.4785 0.4768 0.4785 9,168 +0.01(+2.27%)
Sep 18, 2003 0.4628 0.4697 0.4411 0.4679 13,823 +0.00(+0.00%)
Sep 17, 2003 0.4679 0.4679 0.4342 0.4679 17,208 -0.00(-0.38%)
Sep 16, 2003 0.4681 0.4730 0.4431 0.4697 12,130 +0.01(+1.92%)
Sep 15, 2003 0.4803 0.4803 0.4449 0.4608 12,130 -0.02(-4.76%)
Sep 12, 2003 0.4254 0.4839 0.3988 0.4839 19,465 +0.04(+9.20%)
Sep 11, 2003 0.4271 0.4573 0.3633 0.4431 23,979 -0.02(-3.85%)
Sep 10, 2003 0.4466 0.4610 0.4165 0.4608 21,440 +0.02(+5.26%)
Sep 09, 2003 0.4128 0.4539 0.4128 0.4378 14,105 +0.01(+1.65%)
Sep 08, 2003 0.3933 0.4307 0.3881 0.4307 5,924 +0.03(+7.05%)
Sep 05, 2003 0.4006 0.4254 0.3988 0.4023 13,259 -0.02(-3.81%)
Sep 04, 2003 0.3846 0.4236 0.3811 0.4183 14,105 +0.03(+7.22%)
Sep 03, 2003 0.3759 0.4076 0.3759 0.3901 9,027 +0.02(+4.26%)
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.