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 )

2.680 +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 (%)
Aug 31, 2004 0.5421 0.5475 0.5315 0.5475 12,658 +0.02(+3.36%)
Aug 30, 2004 0.5315 0.5775 0.5297 0.5297 11,533 -0.06(-10.78%)
Aug 27, 2004 0.5937 0.5937 0.5937 0.5937 0 +0.00(+0.00%)
Aug 26, 2004 0.5261 0.5937 0.5261 0.5937 6,188 +0.04(+7.40%)
Aug 25, 2004 0.5066 0.5937 0.5066 0.5528 19,971 +0.03(+5.07%)
Aug 24, 2004 0.5155 0.5350 0.5013 0.5261 21,659 -0.01(-2.63%)
Aug 23, 2004 0.5334 0.5404 0.5332 0.5404 11,814 -0.01(-2.56%)
Aug 20, 2004 0.5599 0.5599 0.5332 0.5546 25,879 +0.01(+2.30%)
Aug 19, 2004 0.5404 0.5421 0.5404 0.5421 20,534 +0.00(+0.33%)
Aug 18, 2004 0.5475 0.5617 0.5244 0.5404 12,095 -0.01(-1.30%)
Aug 17, 2004 0.5476 0.5476 0.5475 0.5475 2,812 +0.01(+0.98%)
Aug 16, 2004 0.5724 0.6079 0.5421 0.5421 14,064 -0.00(-0.33%)
Aug 13, 2004 0.5261 0.5706 0.5261 0.5439 19,128 +0.01(+1.02%)
Aug 12, 2004 0.5724 0.5724 0.5155 0.5384 5,344 +0.01(+2.68%)
Aug 11, 2004 0.5244 0.5244 0.5244 0.5244 0 +0.00(+0.00%)
Aug 10, 2004 0.5261 0.5368 0.5244 0.5244 5,063 -0.00(-0.67%)
Aug 09, 2004 0.5261 0.5281 0.5261 0.5279 4,782 -0.01(-1.33%)
Aug 06, 2004 0.5261 0.5475 0.5261 0.5350 22,784 -0.02(-4.44%)
Aug 05, 2004 0.5439 0.5635 0.5315 0.5599 9,282 -0.00(-0.63%)
Aug 04, 2004 0.5510 0.5724 0.5510 0.5635 27,566 -0.00(-0.63%)
Aug 03, 2004 0.5599 0.5937 0.5581 0.5670 5,625 -0.02(-3.63%)
Aug 02, 2004 0.5528 0.5972 0.5528 0.5883 11,814 +0.00(+0.64%)
Jul 30, 2004 0.5332 0.5846 0.5332 0.5846 2,531 +0.01(+1.20%)
Jul 29, 2004 0.5332 0.6115 0.5332 0.5777 12,095 -0.03(-5.52%)
Jul 28, 2004 0.5261 0.6115 0.5261 0.6115 21,378 +0.02(+3.93%)
Jul 27, 2004 0.5421 0.6115 0.5332 0.5883 21,941 +0.04(+7.43%)
Jul 26, 2004 0.5596 0.5652 0.5439 0.5476 7,032 -0.07(-10.70%)
Jul 23, 2004 0.5528 0.6221 0.5315 0.6132 21,097 -0.00(-0.58%)
Jul 22, 2004 0.5510 0.6219 0.5244 0.6168 39,381 -0.02(-2.53%)
Jul 21, 2004 0.5866 0.6328 0.5439 0.6328 16,596 +0.02(+3.52%)
Jul 20, 2004 0.6115 0.6115 0.5955 0.6113 7,032 +0.02(+2.66%)
Jul 19, 2004 0.5955 0.5955 0.5955 0.5955 1,125 -0.01(-0.89%)
Jul 16, 2004 0.5972 0.6008 0.5955 0.6008 5,907 +0.01(+0.90%)
Jul 15, 2004 0.6061 0.6095 0.5955 0.5955 7,594 +0.00(+0.00%)
Jul 14, 2004 0.6202 0.6202 0.5955 0.5955 7,876 +0.00(+0.60%)
Jul 13, 2004 0.5919 0.5919 0.5883 0.5919 4,500 +0.00(+0.00%)
Jul 12, 2004 0.5777 0.5972 0.5777 0.5919 9,845 +0.01(+2.15%)
Jul 09, 2004 0.5795 0.5795 0.5795 0.5795 4,219 +0.00(+0.31%)
Jul 08, 2004 0.5866 0.6043 0.5777 0.5777 9,001 +0.00(+0.00%)
Jul 07, 2004 0.5866 0.6203 0.5706 0.5777 26,160 +0.00(+0.00%)
Jul 06, 2004 0.5866 0.6292 0.5777 0.5777 5,625 -0.01(-1.22%)
Jul 02, 2004 0.6221 0.6221 0.5848 0.5848 6,469 -0.00(-0.33%)
Jul 01, 2004 0.6203 0.6203 0.5866 0.5867 19,128 -0.04(-7.01%)
Jun 30, 2004 0.6132 0.6310 0.5599 0.6310 16,596 +0.02(+3.50%)
Jun 29, 2004 0.5741 0.6186 0.5670 0.6097 23,910 +0.03(+4.89%)
Jun 28, 2004 0.6399 0.6399 0.5812 0.5812 23,628 -0.03(-5.49%)
Jun 25, 2004 0.6150 0.6328 0.6132 0.6150 6,188 -0.01(-2.26%)
Jun 24, 2004 0.5883 0.6381 0.5866 0.6292 28,129 +0.01(+2.31%)
Jun 23, 2004 0.6079 0.6150 0.5546 0.6150 26,723 +0.04(+7.12%)
Jun 22, 2004 0.5759 0.6150 0.5510 0.5741 10,407 -0.00(-0.31%)
Jun 21, 2004 0.5619 0.5759 0.5619 0.5759 1,125 -0.03(-5.26%)
Jun 18, 2004 0.6026 0.6079 0.5564 0.6079 4,782 +0.01(+0.89%)
Jun 17, 2004 0.5955 0.6026 0.5955 0.6026 6,188 +0.02(+3.99%)
Jun 16, 2004 0.5937 0.5937 0.5654 0.5795 10,407 +0.00(+0.00%)
Jun 15, 2004 0.5599 0.5795 0.5599 0.5795 24,191 +0.05(+8.67%)
Jun 14, 2004 0.4959 0.5670 0.4959 0.5332 12,658 -0.02(-4.15%)
Jun 10, 2004 0.5866 0.5955 0.4941 0.5564 82,138 +0.04(+8.30%)
Jun 09, 2004 0.4888 0.5137 0.4888 0.5137 42,756 +0.02(+3.58%)
Jun 08, 2004 0.5137 0.5137 0.4888 0.4959 29,817 -0.01(-1.76%)
Jun 07, 2004 0.5777 0.5777 0.4888 0.5048 55,696 -0.03(-5.65%)
Jun 04, 2004 0.4888 0.5780 0.4621 0.5350 158,931 +0.08(+18.04%)
Jun 03, 2004 0.4710 0.4779 0.4248 0.4533 46,695 -0.03(-5.90%)
Jun 02, 2004 0.4819 0.4870 0.4817 0.4817 9,564 -0.01(-1.45%)
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.