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

U S Global Inv Inc (NQ: GROW )

2.650 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 30, 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 (%)
Apr 30, 2004 0.6492 0.6827 0.6149 0.6328 83,032 -0.04(-6.58%)
Apr 29, 2004 0.6880 0.6880 0.6524 0.6773 53,578 -0.03(-4.04%)
Apr 28, 2004 0.6987 0.7076 0.6702 0.7058 75,458 -0.01(-1.00%)
Apr 27, 2004 0.7290 0.7290 0.7094 0.7130 17,952 +0.00(+0.03%)
Apr 26, 2004 0.7112 0.7219 0.7112 0.7128 53,017 -0.00(-0.25%)
Apr 23, 2004 0.7183 0.7183 0.7094 0.7146 109,400 -0.00(-0.52%)
Apr 22, 2004 0.7130 0.7379 0.7076 0.7183 154,002 +0.01(+1.00%)
Apr 21, 2004 0.6720 0.7219 0.6720 0.7112 361,864 +0.01(+0.73%)
Apr 20, 2004 0.7201 0.7201 0.6720 0.7060 67,884 -0.01(-1.96%)
Apr 19, 2004 0.7130 0.7272 0.6684 0.7201 69,006 +0.00(+0.00%)
Apr 16, 2004 0.7237 0.7326 0.7130 0.7201 182,895 -0.01(-1.22%)
Apr 15, 2004 0.7575 0.7629 0.7255 0.7290 203,654 -0.06(-7.05%)
Apr 14, 2004 0.7513 0.8181 0.7201 0.7843 261,720 +0.05(+6.54%)
Apr 13, 2004 0.7308 0.8288 0.7201 0.7361 347,558 -0.01(-1.20%)
Apr 12, 2004 0.7504 0.8021 0.7165 0.7451 219,362 -0.01(-1.65%)
Apr 08, 2004 0.7629 0.7967 0.7272 0.7575 246,011 -0.05(-6.18%)
Apr 07, 2004 0.8966 0.8966 0.7843 0.8074 126,512 -0.02(-2.37%)
Apr 06, 2004 0.8823 0.8841 0.8021 0.8270 142,501 -0.03(-3.13%)
Apr 05, 2004 0.8912 0.9269 0.8502 0.8538 532,137 -0.01(-1.24%)
Apr 02, 2004 0.7558 0.9001 0.7214 0.8645 874,366 +0.12(+15.48%)
Apr 01, 2004 0.7290 0.7486 0.7290 0.7486 103,790 +0.02(+2.44%)
Mar 31, 2004 0.7415 0.7468 0.6969 0.7308 64,238 -0.02(-2.38%)
Mar 30, 2004 0.7486 0.7575 0.7397 0.7486 69,848 +0.00(+0.00%)
Mar 29, 2004 0.7219 0.7486 0.7183 0.7486 116,413 +0.04(+5.26%)
Mar 26, 2004 0.7023 0.7255 0.6898 0.7112 25,807 -0.02(-3.39%)
Mar 25, 2004 0.7272 0.7433 0.7094 0.7361 53,858 +0.01(+1.98%)
Mar 24, 2004 0.7112 0.7219 0.7112 0.7219 17,672 +0.01(+1.25%)
Mar 23, 2004 0.7219 0.7326 0.7041 0.7130 35,625 -0.01(-0.99%)
Mar 22, 2004 0.7219 0.7219 0.7005 0.7201 8,134 +0.01(+1.00%)
Mar 19, 2004 0.7201 0.7201 0.7023 0.7130 21,038 +0.00(+0.00%)
Mar 18, 2004 0.7344 0.7344 0.7130 0.7130 17,952 -0.01(-0.99%)
Mar 17, 2004 0.7058 0.7290 0.7058 0.7201 58,627 +0.02(+2.80%)
Mar 16, 2004 0.6996 0.7058 0.6996 0.7005 1,402 -0.02(-2.72%)
Mar 15, 2004 0.6595 0.7201 0.6595 0.7201 27,209 -0.01(-1.22%)
Mar 12, 2004 0.7237 0.7290 0.7130 0.7290 58,066 -0.01(-0.73%)
Mar 11, 2004 0.8110 0.8110 0.7007 0.7344 47,968 +0.01(+1.73%)
Mar 10, 2004 0.7290 0.7647 0.7058 0.7219 23,843 +0.00(+0.25%)
Mar 09, 2004 0.6773 0.7272 0.6773 0.7201 44,040 +0.00(+0.50%)
Mar 08, 2004 0.7255 0.7272 0.6951 0.7165 44,601 +0.00(+0.50%)
Mar 05, 2004 0.7397 0.7397 0.7041 0.7130 42,638 -0.01(-1.96%)
Mar 04, 2004 0.7237 0.7379 0.7130 0.7272 19,355 +0.01(+0.99%)
Mar 03, 2004 0.7201 0.7219 0.7130 0.7201 19,916 +0.01(+1.00%)
Mar 02, 2004 0.7219 0.7397 0.7130 0.7130 28,893 +0.00(+0.00%)
Mar 01, 2004 0.7272 0.7272 0.7130 0.7130 19,355 -0.00(-0.50%)
Feb 27, 2004 0.7308 0.7397 0.7130 0.7165 28,612 +0.00(+0.50%)
Feb 26, 2004 0.7130 0.7360 0.7005 0.7130 19,636 +0.00(+0.00%)
Feb 25, 2004 0.7451 0.7451 0.7076 0.7130 25,526 -0.02(-2.44%)
Feb 24, 2004 0.7130 0.7415 0.6987 0.7308 20,758 +0.01(+0.76%)
Feb 23, 2004 0.7602 0.7602 0.7112 0.7253 80,507 -0.08(-9.58%)
Feb 20, 2004 0.8021 0.8021 0.7379 0.8021 23,563 +0.00(+0.00%)
Feb 19, 2004 0.7575 0.8021 0.7468 0.8021 40,955 +0.03(+3.45%)
Feb 18, 2004 0.7843 0.7932 0.7165 0.7754 115,852 +0.00(+0.00%)
Feb 17, 2004 0.7183 0.7861 0.7041 0.7754 342,509 +0.06(+9.02%)
Feb 13, 2004 0.6978 0.7130 0.6845 0.7112 16,830 -0.00(-0.25%)
Feb 12, 2004 0.7165 0.7165 0.6987 0.7130 18,794 +0.00(+0.00%)
Feb 11, 2004 0.6435 0.7130 0.6435 0.7130 57,786 +0.02(+2.56%)
Feb 10, 2004 0.6747 0.7076 0.6747 0.6951 14,025 -0.01(-1.02%)
Feb 09, 2004 0.7023 0.7041 0.7023 0.7023 7,854 -0.00(-0.25%)
Feb 06, 2004 0.7041 0.7058 0.6827 0.7041 4,207 -0.01(-1.00%)
Feb 05, 2004 0.6738 0.7130 0.6738 0.7112 17,672 -0.00(-0.25%)
Feb 04, 2004 0.6417 0.7130 0.6417 0.7130 11,220 +0.00(+0.25%)
Feb 03, 2004 0.6862 0.7219 0.6862 0.7112 13,184 -0.00(-0.25%)
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.