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 (%)
Mar 31, 2004 0.7373 0.7426 0.6930 0.7267 64,603 -0.02(-2.38%)
Mar 30, 2004 0.7444 0.7533 0.7355 0.7444 70,245 +0.00(+0.00%)
Mar 29, 2004 0.7178 0.7444 0.7143 0.7444 117,075 +0.04(+5.26%)
Mar 26, 2004 0.6983 0.7214 0.6859 0.7072 25,954 -0.02(-3.39%)
Mar 25, 2004 0.7231 0.7391 0.7054 0.7320 54,164 +0.01(+1.98%)
Mar 24, 2004 0.7072 0.7178 0.7072 0.7178 17,772 +0.01(+1.25%)
Mar 23, 2004 0.7178 0.7284 0.7001 0.7089 35,827 -0.01(-0.99%)
Mar 22, 2004 0.7178 0.7178 0.6965 0.7160 8,181 +0.01(+1.00%)
Mar 19, 2004 0.7160 0.7160 0.6983 0.7089 21,158 +0.00(+0.00%)
Mar 18, 2004 0.7302 0.7302 0.7089 0.7089 18,054 -0.01(-0.99%)
Mar 17, 2004 0.7019 0.7249 0.7019 0.7160 58,960 +0.02(+2.80%)
Mar 16, 2004 0.6957 0.7019 0.6957 0.6965 1,410 -0.02(-2.72%)
Mar 15, 2004 0.6558 0.7160 0.6558 0.7160 27,364 -0.01(-1.22%)
Mar 12, 2004 0.7196 0.7249 0.7089 0.7249 58,396 -0.01(-0.73%)
Mar 11, 2004 0.8064 0.8064 0.6967 0.7302 48,240 +0.01(+1.73%)
Mar 10, 2004 0.7249 0.7603 0.7019 0.7178 23,979 +0.00(+0.25%)
Mar 09, 2004 0.6735 0.7231 0.6735 0.7160 44,291 +0.00(+0.50%)
Mar 08, 2004 0.7214 0.7231 0.6912 0.7125 44,855 +0.00(+0.50%)
Mar 05, 2004 0.7355 0.7355 0.7001 0.7089 42,880 -0.01(-1.96%)
Mar 04, 2004 0.7196 0.7338 0.7089 0.7231 19,465 +0.01(+0.99%)
Mar 03, 2004 0.7160 0.7178 0.7089 0.7160 20,029 +0.01(+1.00%)
Mar 02, 2004 0.7178 0.7355 0.7089 0.7089 29,057 +0.00(+0.00%)
Mar 01, 2004 0.7231 0.7231 0.7089 0.7089 19,465 -0.00(-0.50%)
Feb 27, 2004 0.7267 0.7355 0.7089 0.7125 28,775 +0.00(+0.50%)
Feb 26, 2004 0.7089 0.7318 0.6965 0.7089 19,747 +0.00(+0.00%)
Feb 25, 2004 0.7408 0.7408 0.7036 0.7089 25,671 -0.02(-2.44%)
Feb 24, 2004 0.7089 0.7373 0.6948 0.7267 20,876 +0.01(+0.76%)
Feb 23, 2004 0.7559 0.7559 0.7072 0.7212 80,965 -0.08(-9.58%)
Feb 20, 2004 0.7976 0.7976 0.7338 0.7976 23,697 +0.00(+0.00%)
Feb 19, 2004 0.7533 0.7976 0.7426 0.7976 41,187 +0.03(+3.45%)
Feb 18, 2004 0.7798 0.7887 0.7125 0.7710 116,511 +0.00(+0.00%)
Feb 17, 2004 0.7143 0.7816 0.7001 0.7710 344,455 +0.06(+9.02%)
Feb 13, 2004 0.6939 0.7089 0.6806 0.7072 16,926 -0.00(-0.25%)
Feb 12, 2004 0.7125 0.7125 0.6948 0.7089 18,901 +0.00(+0.00%)
Feb 11, 2004 0.6398 0.7089 0.6398 0.7089 58,114 +0.02(+2.56%)
Feb 10, 2004 0.6708 0.7036 0.6708 0.6912 14,105 -0.01(-1.02%)
Feb 09, 2004 0.6983 0.7001 0.6983 0.6983 7,899 -0.00(-0.25%)
Feb 06, 2004 0.7001 0.7019 0.6788 0.7001 4,231 -0.01(-1.00%)
Feb 05, 2004 0.6700 0.7089 0.6700 0.7072 17,772 -0.00(-0.25%)
Feb 04, 2004 0.6381 0.7089 0.6381 0.7089 11,284 +0.00(+0.25%)
Feb 03, 2004 0.6824 0.7178 0.6824 0.7072 13,259 -0.00(-0.25%)
Feb 02, 2004 0.6948 0.7089 0.6930 0.7089 37,238 +0.00(+0.50%)
Jan 30, 2004 0.7036 0.7072 0.6930 0.7054 15,798 -0.01(-1.00%)
Jan 29, 2004 0.7267 0.7267 0.7001 0.7125 23,697 -0.00(-0.50%)
Jan 28, 2004 0.7107 0.7178 0.7089 0.7160 16,362 +0.00(+0.50%)
Jan 27, 2004 0.6948 0.7249 0.6948 0.7125 27,646 +0.02(+2.29%)
Jan 26, 2004 0.7267 0.7267 0.6965 0.6965 26,518 -0.01(-1.75%)
Jan 23, 2004 0.7089 0.7178 0.7089 0.7089 21,440 -0.02(-2.20%)
Jan 22, 2004 0.7019 0.7267 0.7019 0.7249 14,387 +0.02(+2.25%)
Jan 21, 2004 0.7267 0.7302 0.7089 0.7089 37,238 -0.02(-2.44%)
Jan 20, 2004 0.7940 0.7976 0.7089 0.7267 71,091 +0.00(+0.00%)
Jan 16, 2004 0.7178 0.7267 0.6824 0.7267 9,873 -0.03(-4.21%)
Jan 15, 2004 0.7976 0.7976 0.7355 0.7586 16,080 -0.01(-1.61%)
Jan 14, 2004 0.7426 0.7887 0.7426 0.7710 4,513 +0.04(+5.56%)
Jan 13, 2004 0.7905 0.8011 0.6841 0.7304 49,639 -0.06(-7.60%)
Jan 12, 2004 0.7869 0.7976 0.7798 0.7905 30,332 +0.01(+0.70%)
Jan 09, 2004 0.7850 0.7850 0.7850 0.7850 0 +0.00(+0.00%)
Jan 08, 2004 0.7781 0.7887 0.7426 0.7850 10,965 +0.01(+0.66%)
Jan 07, 2004 0.7798 0.7798 0.7798 0.7798 2,821 +0.01(+1.85%)
Jan 05, 2004 0.7976 0.7976 0.7568 0.7657 52,472 -0.02(-2.70%)
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.