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

U S Global Inv Inc (NQ: GROW )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2002 0.3988 0.4234 0.3988 0.4234 5,924 +0.02(+3.87%)
May 28, 2002 0.4254 0.4254 0.4076 0.4076 9,591 -0.02(-4.17%)
May 27, 2002 0.3988 0.4254 0.3988 0.4254 56,140 +0.00(+0.00%)
May 24, 2002 0.3988 0.4254 0.3988 0.4254 56,140 +0.01(+2.13%)
May 23, 2002 0.4165 0.4165 0.4165 0.4165 0 +0.00(+0.00%)
May 22, 2002 0.4094 0.4183 0.4041 0.4165 17,773 +0.01(+1.73%)
May 21, 2002 0.4254 0.4254 0.4094 0.4094 150,084 +0.00(+0.43%)
May 20, 2002 0.4023 0.4076 0.3811 0.4076 84,634 -0.01(-3.36%)
May 17, 2002 0.4076 0.4218 0.4041 0.4218 76,452 +0.02(+5.78%)
May 16, 2002 0.3988 0.3988 0.3988 0.3988 42,599 -0.01(-2.17%)
May 15, 2002 0.3988 0.4076 0.3970 0.4076 23,133 +0.01(+2.22%)
May 14, 2002 0.3899 0.3988 0.3899 0.3988 5,642 +0.01(+2.27%)
May 13, 2002 0.4165 0.4165 0.3899 0.3899 9,591 -0.03(-6.38%)
May 10, 2002 0.4325 0.4325 0.3988 0.4165 19,465 +0.02(+4.44%)
May 09, 2002 0.3988 0.3988 0.3988 0.3988 19,747 -0.01(-2.17%)
May 08, 2002 0.3988 0.4254 0.3988 0.4076 153,469 +0.01(+2.22%)
May 07, 2002 0.4200 0.4360 0.3952 0.3988 153,751 -0.02(-4.26%)
May 06, 2002 0.3988 0.4165 0.3988 0.4165 216,098 +0.02(+4.44%)
May 03, 2002 0.3988 0.3988 0.3988 0.3988 11,284 +0.01(+1.81%)
May 02, 2002 0.3988 0.4076 0.3917 0.3917 59,525 -0.01(-1.78%)
May 01, 2002 0.3988 0.3988 0.3988 0.3988 28,211 +0.02(+4.65%)
Apr 30, 2002 0.3811 0.3811 0.3740 0.3811 24,543 -0.02(-4.44%)
Apr 29, 2002 0.3899 0.3988 0.3899 0.3988 48,805 +0.01(+1.35%)
Apr 26, 2002 0.3651 0.3988 0.3651 0.3935 55,012 -0.01(-1.33%)
Apr 25, 2002 0.3811 0.3988 0.3474 0.3988 40,342 +0.01(+2.27%)
Apr 24, 2002 0.3811 0.3988 0.3775 0.3899 358,284 -0.01(-2.22%)
Apr 23, 2002 0.3988 0.3988 0.3899 0.3988 286,345 -0.00(-0.04%)
Apr 22, 2002 0.4005 0.4005 0.3988 0.3990 6,206 -0.01(-2.13%)
Apr 19, 2002 0.4023 0.4076 0.4023 0.4076 9,873 -0.00(-0.86%)
Apr 18, 2002 0.4076 0.4112 0.4076 0.4112 35,828 +0.01(+2.65%)
Apr 17, 2002 0.4005 0.4005 0.4005 0.4005 0 +0.00(+0.00%)
Apr 16, 2002 0.4032 0.4252 0.3988 0.4005 52,755 -0.01(-3.42%)
Apr 15, 2002 0.4005 0.4147 0.3988 0.4147 29,621 +0.02(+4.00%)
Apr 12, 2002 0.3988 0.3988 0.3988 0.3988 2,821 -0.02(-3.85%)
Apr 11, 2002 0.3740 0.4147 0.3545 0.4147 77,299 +0.04(+11.43%)
Apr 10, 2002 0.3722 0.3722 0.3722 0.3722 0 +0.00(+0.00%)
Apr 09, 2002 0.4023 0.4023 0.3722 0.3722 27,365 -0.02(-6.25%)
Apr 08, 2002 0.3686 0.3970 0.3580 0.3970 7,899 +0.03(+7.69%)
Apr 05, 2002 0.3669 0.3722 0.3580 0.3686 42,034 +0.01(+1.46%)
Apr 04, 2002 0.3740 0.3864 0.3633 0.3633 31,314 -0.01(-3.76%)
Apr 03, 2002 0.3793 0.3828 0.3740 0.3775 48,241 +0.01(+3.40%)
Apr 02, 2002 0.3314 0.3740 0.3314 0.3651 48,805 +0.05(+15.08%)
Apr 01, 2002 0.3102 0.3172 0.3102 0.3172 22,851 -0.00(-0.56%)
Mar 29, 2002 0.3297 0.3545 0.2924 0.3190 292,833 +0.00(+0.00%)
Mar 28, 2002 0.3297 0.3545 0.2924 0.3190 292,833 +0.04(+12.50%)
Mar 27, 2002 0.3190 0.3243 0.2836 0.2836 35,264 +0.00(+0.00%)
Mar 26, 2002 0.2729 0.2836 0.2712 0.2836 22,569 +0.02(+6.67%)
Mar 25, 2002 0.2729 0.2729 0.2659 0.2659 9,873 -0.02(-6.83%)
Mar 22, 2002 0.2853 0.2853 0.2853 0.2853 564 +0.02(+7.33%)
Mar 21, 2002 0.2659 0.2676 0.2659 0.2659 1,692 -0.00(-1.32%)
Mar 20, 2002 0.2517 0.2818 0.2517 0.2694 29,904 +0.04(+16.92%)
Mar 19, 2002 0.2215 0.2304 0.2215 0.2304 1,410 -0.02(-6.14%)
Mar 18, 2002 0.2464 0.2481 0.2304 0.2455 84,351 +0.01(+5.73%)
Mar 15, 2002 0.2074 0.2393 0.2038 0.2322 184,784 +0.02(+9.17%)
Mar 14, 2002 0.2109 0.2127 0.2109 0.2127 1,974 +0.01(+7.14%)
Mar 13, 2002 0.2003 0.2003 0.1985 0.1985 8,463 -0.00(-0.88%)
Mar 12, 2002 0.2003 0.2003 0.2003 0.2003 2,821 +0.00(+0.00%)
Mar 11, 2002 0.2003 0.2003 0.2003 0.2003 2,821 +0.00(+0.00%)
Mar 08, 2002 0.2003 0.2003 0.2003 0.2003 3,385 +0.00(+1.80%)
Mar 07, 2002 0.1967 0.1967 0.1967 0.1967 0 +0.00(+0.00%)
Mar 06, 2002 0.1967 0.1967 0.1967 0.1967 0 +0.00(+0.00%)
Mar 05, 2002 0.1967 0.1967 0.1967 0.1967 0 +0.00(+0.00%)
Mar 04, 2002 0.1967 0.1967 0.1967 0.1967 3,385 -0.01(-5.93%)
Mar 01, 2002 0.2091 0.2091 0.2091 0.2091 0 +0.00(+0.00%)
Feb 28, 2002 0.2091 0.2091 0.2091 0.2091 0 +0.00(+0.00%)
Feb 27, 2002 0.2091 0.2091 0.2091 0.2091 0 +0.00(+0.00%)
Feb 26, 2002 0.2091 0.2091 0.2091 0.2091 0 +0.00(+0.00%)
Feb 25, 2002 0.1932 0.2091 0.1932 0.2091 18,055 +0.01(+7.27%)
Feb 22, 2002 0.2127 0.2127 0.1950 0.1950 10,156 -0.04(-15.38%)
Feb 21, 2002 0.2304 0.2304 0.2304 0.2304 0 +0.00(+0.00%)
Feb 20, 2002 0.2127 0.2304 0.2127 0.2304 17,491 +0.01(+4.00%)
Feb 19, 2002 0.2659 0.2659 0.2215 0.2215 31,878 -0.05(-19.35%)
Feb 18, 2002 0.2853 0.3048 0.2747 0.2747 13,541 +0.00(+0.00%)
Feb 15, 2002 0.2853 0.3048 0.2747 0.2747 13,541 +0.03(+10.71%)
Feb 14, 2002 0.2464 0.2481 0.2446 0.2481 3,103 +0.01(+2.19%)
Feb 13, 2002 0.2446 0.2446 0.2428 0.2428 4,513 +0.01(+5.38%)
Feb 12, 2002 0.2304 0.2304 0.2304 0.2304 564 +0.00(+0.00%)
Feb 11, 2002 0.2375 0.2446 0.2215 0.2304 49,934 +0.01(+4.00%)
Feb 08, 2002 0.2215 0.2215 0.2215 0.2215 0 +0.00(+0.00%)
Feb 07, 2002 0.2304 0.2304 0.2215 0.2215 25,390 +0.00(+0.00%)
Feb 06, 2002 0.2127 0.2375 0.2127 0.2215 39,213 +0.01(+2.46%)
Feb 05, 2002 0.2127 0.2162 0.2091 0.2162 28,493 +0.02(+7.96%)
Feb 04, 2002 0.2038 0.2038 0.1914 0.2003 53,037 -0.00(-1.74%)
Feb 01, 2002 0.1896 0.2038 0.1808 0.2038 1,974 +0.01(+7.48%)
Jan 31, 2002 0.1896 0.1896 0.1896 0.1896 14,105 +0.01(+7.00%)
Jan 30, 2002 0.1772 0.1772 0.1772 0.1772 0 +0.00(+0.00%)
Jan 29, 2002 0.1772 0.1772 0.1772 0.1772 0 +0.00(+0.00%)
Jan 28, 2002 0.1772 0.1772 0.1772 0.1772 564 +0.00(+0.00%)
Jan 25, 2002 0.1772 0.1772 0.1772 0.1772 564 -0.00(-0.99%)
Jan 24, 2002 0.1772 0.1808 0.1772 0.1790 65,450 +0.00(+1.00%)
Jan 23, 2002 0.1772 0.1772 0.1772 0.1772 0 +0.00(+0.00%)
Jan 22, 2002 0.1684 0.1772 0.1684 0.1772 4,513 +0.00(+0.00%)
Jan 21, 2002 0.1772 0.1772 0.1772 0.1772 0 +0.00(+0.00%)
Jan 18, 2002 0.1772 0.1772 0.1772 0.1772 0 +0.00(+0.00%)
Jan 17, 2002 0.1772 0.1772 0.1772 0.1772 3,385 -0.00(-0.99%)
Jan 16, 2002 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jan 15, 2002 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jan 14, 2002 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jan 11, 2002 0.1790 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Jan 10, 2002 0.1790 0.1790 0.1790 0.1790 0 -0.01(-3.81%)
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.