Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
5.951
5.953
5.503
5.638
1,494,125
-0.22(-3.73%)
Oct 30, 2006
5.848
5.963
5.604
5.857
1,482,600
+0.18(+3.16%)
Oct 27, 2006
5.540
5.931
5.449
5.677
1,922,137
-0.01(-0.09%)
Oct 26, 2006
5.571
5.683
5.391
5.683
1,270,464
+0.18(+3.20%)
Oct 25, 2006
5.501
5.572
5.290
5.507
1,196,617
+0.01(+0.19%)
Oct 24, 2006
5.542
5.667
5.421
5.496
1,468,769
-0.03(-0.51%)
Oct 23, 2006
5.066
5.537
5.048
5.524
1,692,571
+0.45(+8.86%)
Oct 20, 2006
5.144
5.155
4.909
5.075
718,363
-0.09(-1.65%)
Oct 19, 2006
5.160
5.261
4.899
5.160
1,535,670
-0.07(-1.39%)
Oct 18, 2006
5.489
5.508
5.155
5.233
876,338
-0.11(-1.97%)
Oct 17, 2006
5.510
5.510
5.165
5.338
1,487,869
-0.13(-2.43%)
Oct 16, 2006
5.348
5.546
5.302
5.471
2,648,810
+0.28(+5.41%)
Oct 13, 2006
4.813
5.199
4.813
5.190
1,593,250
+0.36(+7.35%)
Oct 12, 2006
4.758
4.852
4.732
4.835
827,625
+0.12(+2.64%)
Oct 11, 2006
4.799
4.868
4.645
4.710
941,802
-0.09(-1.78%)
Oct 10, 2006
4.705
4.964
4.700
4.796
2,360,430
+0.07(+1.47%)
Oct 09, 2006
4.355
4.799
4.301
4.726
3,080,686
+0.55(+13.29%)
Oct 06, 2006
4.221
4.284
4.120
4.172
825,161
-0.08(-1.96%)
Oct 05, 2006
4.300
4.381
4.213
4.255
1,282,895
+0.05(+1.18%)
Oct 04, 2006
4.017
4.237
4.015
4.205
2,224,148
+0.14(+3.36%)
Oct 03, 2006
4.389
4.417
4.040
4.069
2,407,739
-0.35(-7.89%)
Oct 02, 2006
4.348
4.557
4.193
4.417
2,541,021
+0.05(+1.14%)
Sep 29, 2006
4.762
4.762
4.303
4.367
4,009,793
-0.44(-9.20%)
Sep 28, 2006
4.771
4.925
4.730
4.810
1,640,623
+0.06(+1.31%)
Sep 27, 2006
4.879
4.959
4.696
4.748
1,198,637
-0.13(-2.70%)
Sep 26, 2006
4.819
5.075
4.726
4.879
2,169,537
-0.05(-1.08%)
Sep 25, 2006
4.996
5.092
4.597
4.932
3,772,194
-0.01(-0.25%)
Sep 22, 2006
5.348
5.352
4.764
4.945
5,882,613
-0.52(-9.50%)
Sep 21, 2006
5.812
5.999
5.345
5.464
2,701,455
-0.30(-5.27%)
Sep 20, 2006
5.795
5.946
5.691
5.768
1,703,038
+0.03(+0.53%)
Sep 19, 2006
6.038
6.198
5.530
5.738
3,544,324
-0.19(-3.27%)
Sep 18, 2006
5.866
6.161
5.779
5.931
2,547,207
+0.15(+2.68%)
Sep 15, 2006
5.937
5.937
5.510
5.777
1,977,581
-0.06(-0.98%)
Sep 14, 2006
5.814
5.955
5.691
5.834
1,841,457
-0.01(-0.18%)
Sep 13, 2006
5.501
5.919
5.430
5.844
3,792,661
+0.41(+7.52%)
Sep 12, 2006
5.325
5.510
5.164
5.435
2,140,639
+0.09(+1.70%)
Sep 11, 2006
5.601
5.667
5.325
5.345
4,748,607
-0.14(-2.46%)
Sep 08, 2006
6.029
6.043
5.356
5.480
14,349,306
+0.50(+10.03%)
Sep 07, 2006
4.977
4.980
4.591
4.980
1,054,873
-0.05(-1.02%)
Sep 06, 2006
5.252
5.252
4.980
5.032
1,072,449
-0.15(-2.92%)
Sep 05, 2006
4.856
5.251
4.737
5.183
1,734,791
+0.46(+9.83%)
Sep 01, 2006
4.230
4.719
4.188
4.719
1,120,993
+0.50(+11.93%)
Aug 31, 2006
4.209
4.253
4.166
4.216
163,046
+0.06(+1.32%)
Aug 30, 2006
4.261
4.266
4.109
4.161
266,134
-0.03(-0.68%)
Aug 29, 2006
4.314
4.325
4.124
4.189
283,957
-0.09(-2.20%)
Aug 28, 2006
4.198
4.310
4.154
4.284
306,881
+0.10(+2.47%)
Aug 25, 2006
4.076
4.182
3.971
4.181
156,140
+0.08(+1.95%)
Aug 24, 2006
4.245
4.264
4.062
4.101
210,834
-0.12(-2.82%)
Aug 23, 2006
4.221
4.284
4.129
4.220
204,507
+0.00(+0.00%)
Aug 22, 2006
4.305
4.426
4.177
4.220
483,914
-0.10(-2.42%)
Aug 21, 2006
4.102
4.335
4.031
4.325
481,652
+0.27(+6.57%)
Aug 18, 2006
3.998
4.097
3.960
4.058
119,217
+0.04(+1.02%)
Aug 17, 2006
4.099
4.257
3.930
4.017
774,277
-0.07(-1.82%)
Aug 16, 2006
4.006
4.140
3.866
4.092
389,211
+0.13(+3.23%)
Aug 15, 2006
4.115
4.157
3.891
3.964
566,258
-0.11(-2.70%)
Aug 14, 2006
3.907
4.177
3.898
4.074
1,283,738
+0.24(+6.21%)
Aug 11, 2006
3.475
3.848
3.475
3.836
870,838
+0.46(+13.58%)
Aug 10, 2006
3.375
3.473
3.368
3.377
170,439
-0.04(-1.04%)
Aug 09, 2006
3.457
3.526
3.402
3.413
122,382
+0.01(+0.21%)
Aug 08, 2006
3.439
3.498
3.393
3.406
102,795
-0.02(-0.62%)
Aug 07, 2006
3.441
3.504
3.413
3.427
78,730
-0.05(-1.33%)
Aug 04, 2006
3.617
3.617
3.416
3.473
139,538
-0.06(-1.66%)
Aug 03, 2006
3.537
3.583
3.462
3.532
188,259
-0.01(-0.15%)
Aug 02, 2006
3.452
3.614
3.452
3.537
250,407
+0.12(+3.54%)
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
.