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 30, 2009
7.401
7.586
6.954
7.103
204,310
-0.36(-4.86%)
Oct 29, 2009
7.231
7.601
7.231
7.465
178,438
+0.20(+2.74%)
Oct 28, 2009
7.750
7.821
7.210
7.266
253,496
-0.48(-6.24%)
Oct 27, 2009
7.842
7.906
7.430
7.750
191,098
-0.16(-2.07%)
Oct 26, 2009
8.432
8.688
7.835
7.913
244,724
-0.53(-6.31%)
Oct 23, 2009
8.653
9.087
8.304
8.447
131,218
-0.50(-5.56%)
Oct 22, 2009
8.887
9.030
8.710
8.944
76,925
+0.05(+0.56%)
Oct 21, 2009
9.108
9.350
8.880
8.895
139,163
-0.32(-3.47%)
Oct 20, 2009
9.143
9.350
9.079
9.215
104,596
-0.09(-0.92%)
Oct 19, 2009
9.072
9.314
8.887
9.300
124,913
+0.31(+3.40%)
Oct 16, 2009
9.200
9.200
8.923
8.994
72,980
-0.34(-3.66%)
Oct 15, 2009
9.044
9.350
8.887
9.335
105,627
+0.23(+2.50%)
Oct 14, 2009
8.873
9.283
8.757
9.108
133,920
+0.43(+5.00%)
Oct 13, 2009
9.321
9.321
8.304
8.674
207,255
-0.59(-6.37%)
Oct 12, 2009
9.243
9.485
9.108
9.264
178,366
+0.16(+1.72%)
Oct 09, 2009
9.030
9.108
8.923
9.108
86,087
+0.11(+1.26%)
Oct 08, 2009
8.809
9.200
8.781
8.994
151,003
+0.24(+2.76%)
Oct 07, 2009
8.731
8.873
8.617
8.752
67,118
-0.10(-1.12%)
Oct 06, 2009
8.610
8.859
8.532
8.852
165,927
+0.41(+4.89%)
Oct 05, 2009
8.269
8.532
8.219
8.440
86,771
+0.26(+3.13%)
Oct 02, 2009
8.226
8.411
8.134
8.184
129,324
-0.25(-2.95%)
Oct 01, 2009
8.745
8.745
8.226
8.432
143,667
-0.33(-3.81%)
Sep 30, 2009
8.724
9.030
8.461
8.767
215,151
+0.16(+1.82%)
Sep 29, 2009
8.816
8.848
8.571
8.610
84,128
-0.25(-2.81%)
Sep 28, 2009
8.425
8.944
8.176
8.859
173,010
+0.48(+5.77%)
Sep 25, 2009
8.475
8.636
8.219
8.376
169,164
-0.19(-2.24%)
Sep 24, 2009
8.959
9.174
8.354
8.568
213,871
-0.36(-3.98%)
Sep 23, 2009
8.987
9.563
8.902
8.923
327,430
-0.10(-1.10%)
Sep 22, 2009
9.058
9.143
8.953
9.023
74,246
+0.04(+0.48%)
Sep 21, 2009
9.058
9.136
8.887
8.980
69,624
-0.24(-2.62%)
Sep 18, 2009
9.236
9.357
8.994
9.222
137,654
+0.09(+1.01%)
Sep 17, 2009
9.421
9.584
9.087
9.129
123,748
-0.31(-3.31%)
Sep 16, 2009
9.115
9.534
9.065
9.442
172,580
+0.33(+3.59%)
Sep 15, 2009
9.101
9.314
8.895
9.115
117,274
-0.02(-0.23%)
Sep 14, 2009
9.008
9.206
8.887
9.136
144,909
-0.06(-0.70%)
Sep 11, 2009
9.264
9.527
9.094
9.200
234,285
-0.60(-6.10%)
Sep 10, 2009
9.172
9.812
8.924
9.798
426,186
+0.65(+7.15%)
Sep 09, 2009
9.435
9.439
8.951
9.143
194,904
-0.26(-2.80%)
Sep 08, 2009
8.887
9.435
8.818
9.406
302,626
+0.63(+7.13%)
Sep 04, 2009
8.525
8.873
8.324
8.781
266,094
+0.26(+3.09%)
Sep 03, 2009
7.743
8.745
7.480
8.518
383,286
+0.85(+11.13%)
Sep 02, 2009
7.473
7.778
7.394
7.665
121,218
+0.13(+1.70%)
Sep 01, 2009
7.771
8.546
7.537
7.537
149,398
-0.34(-4.33%)
Aug 31, 2009
8.184
8.276
7.266
7.878
380,526
-0.43(-5.22%)
Aug 28, 2009
8.639
8.639
8.283
8.312
91,940
-0.23(-2.75%)
Aug 27, 2009
8.532
8.603
8.176
8.546
245,562
+0.04(+0.42%)
Aug 26, 2009
8.475
8.617
8.397
8.511
80,947
-0.02(-0.25%)
Aug 25, 2009
8.532
8.732
8.390
8.532
78,233
+0.08(+0.93%)
Aug 24, 2009
8.617
8.774
8.411
8.454
104,511
-0.12(-1.41%)
Aug 21, 2009
8.532
8.759
8.397
8.575
193,363
+0.07(+0.84%)
Aug 20, 2009
8.333
8.532
8.333
8.504
102,923
+0.13(+1.53%)
Aug 19, 2009
8.532
8.660
8.285
8.376
122,471
-0.31(-3.60%)
Aug 18, 2009
8.440
8.916
8.404
8.688
155,133
+0.30(+3.56%)
Aug 17, 2009
8.951
8.951
8.248
8.390
294,614
-0.82(-8.95%)
Aug 14, 2009
9.634
9.634
9.079
9.215
152,805
-0.29(-3.07%)
Aug 13, 2009
9.641
9.711
9.252
9.506
132,256
+0.00(+0.00%)
Aug 12, 2009
9.357
9.734
9.243
9.506
173,484
+0.18(+1.91%)
Aug 11, 2009
9.826
9.854
9.314
9.328
296,356
-0.32(-3.32%)
Aug 10, 2009
9.741
10.31
9.598
9.648
353,384
-0.06(-0.66%)
Aug 07, 2009
9.136
9.883
8.902
9.712
509,821
+0.91(+10.34%)
Aug 06, 2009
8.916
9.027
8.432
8.802
272,087
-0.06(-0.72%)
Aug 05, 2009
8.902
9.328
8.695
8.866
141,978
-0.09(-0.95%)
Aug 04, 2009
8.603
9.051
8.390
8.951
224,445
+0.28(+3.28%)
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
.