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, 2017
2.224
2.372
2.213
2.276
182,862
+0.07(+3.16%)
Oct 30, 2017
2.111
2.242
2.111
2.207
124,312
+0.07(+3.27%)
Oct 27, 2017
2.111
2.167
2.058
2.137
97,204
+0.01(+0.41%)
Oct 26, 2017
2.111
2.207
2.111
2.128
123,744
+0.01(+0.41%)
Oct 25, 2017
2.215
2.224
2.058
2.119
235,461
-0.08(-3.57%)
Oct 24, 2017
2.137
2.268
2.041
2.198
208,845
+0.08(+3.70%)
Oct 23, 2017
1.919
2.181
1.910
2.119
374,638
+0.22(+11.47%)
Oct 20, 2017
1.832
1.906
1.788
1.901
98,574
+0.10(+5.31%)
Oct 19, 2017
1.928
1.936
1.710
1.805
163,686
-0.14(-7.17%)
Oct 18, 2017
2.067
2.067
1.771
1.945
213,362
-0.11(-5.51%)
Oct 17, 2017
2.041
2.139
1.989
2.058
215,480
+0.04(+2.16%)
Oct 16, 2017
2.181
2.399
1.954
2.015
657,068
-0.11(-5.29%)
Oct 13, 2017
2.050
2.346
2.048
2.127
652,600
+0.10(+4.79%)
Oct 12, 2017
1.925
2.039
1.891
2.030
176,842
+0.12(+6.39%)
Oct 11, 2017
1.908
2.004
1.869
1.908
102,489
-0.01(-0.45%)
Oct 10, 2017
1.847
1.943
1.830
1.917
78,734
+0.09(+4.76%)
Oct 09, 2017
1.821
1.873
1.760
1.830
51,862
+0.03(+1.94%)
Oct 06, 2017
1.804
1.847
1.777
1.795
63,823
+0.01(+0.49%)
Oct 05, 2017
1.830
1.830
1.786
1.786
234,377
-0.03(-1.91%)
Oct 04, 2017
1.952
1.966
1.752
1.821
144,312
-0.13(-6.70%)
Oct 03, 2017
1.917
1.995
1.873
1.952
152,163
+0.05(+2.75%)
Oct 02, 2017
1.882
1.952
1.867
1.899
52,005
+0.04(+2.35%)
Sep 29, 2017
1.951
1.995
1.848
1.856
88,077
-0.08(-4.05%)
Sep 28, 2017
1.821
1.960
1.786
1.934
101,478
+0.12(+6.73%)
Sep 27, 2017
1.673
1.891
1.673
1.812
264,724
+0.13(+7.77%)
Sep 26, 2017
1.673
1.743
1.664
1.682
57,147
+0.00(+0.00%)
Sep 25, 2017
1.769
1.795
1.682
1.682
137,819
-0.10(-5.39%)
Sep 22, 2017
1.908
1.908
1.708
1.777
307,499
-0.12(-6.42%)
Sep 21, 2017
1.943
2.091
1.852
1.899
345,817
-0.01(-0.46%)
Sep 20, 2017
1.777
2.039
1.725
1.908
511,647
+0.11(+6.31%)
Sep 19, 2017
1.621
1.838
1.533
1.795
539,067
+0.16(+9.57%)
Sep 18, 2017
1.603
1.716
1.551
1.638
415,313
+0.11(+7.43%)
Sep 15, 2017
1.307
1.751
1.296
1.525
1,168,261
+0.21(+15.89%)
Sep 14, 2017
1.194
1.350
1.127
1.316
364,322
+0.13(+11.03%)
Sep 13, 2017
1.228
1.228
1.141
1.185
31,521
-0.04(-3.55%)
Sep 12, 2017
1.159
1.228
1.124
1.228
58,232
+0.06(+5.23%)
Sep 11, 2017
1.185
1.185
1.136
1.167
47,581
-0.01(-0.75%)
Sep 08, 2017
1.167
1.176
1.150
1.176
39,852
+0.00(+0.19%)
Sep 07, 2017
1.200
1.200
1.139
1.174
36,006
+0.00(+0.00%)
Sep 06, 2017
1.200
1.200
1.171
1.174
49,507
-0.01(-0.74%)
Sep 05, 2017
1.183
1.191
1.174
1.183
13,274
+0.01(+0.74%)
Sep 01, 2017
1.157
1.157
1.148
1.174
12,884
+0.02(+1.50%)
Aug 31, 2017
1.174
1.183
1.157
1.157
12,745
-0.03(-2.21%)
Aug 30, 2017
1.183
1.183
1.139
1.183
18,944
-0.01(-0.73%)
Aug 29, 2017
1.165
1.209
1.148
1.191
24,346
+0.03(+2.24%)
Aug 28, 2017
1.174
1.209
1.157
1.165
37,956
+0.01(+1.13%)
Aug 25, 2017
1.122
1.191
1.113
1.152
11,283
+0.05(+4.33%)
Aug 24, 2017
1.088
1.133
1.088
1.104
12,486
-0.02(-1.55%)
Aug 23, 2017
1.131
1.131
1.096
1.122
19,697
+0.00(+0.00%)
Aug 22, 2017
1.122
1.131
1.119
1.122
3,589
+0.02(+1.57%)
Aug 21, 2017
1.148
1.148
1.104
1.104
25,924
-0.05(-4.51%)
Aug 18, 2017
1.113
1.157
1.087
1.157
8,214
+0.05(+4.72%)
Aug 17, 2017
1.148
1.174
1.087
1.104
25,902
-0.04(-3.79%)
Aug 16, 2017
1.131
1.157
1.113
1.148
7,037
+0.04(+3.94%)
Aug 15, 2017
1.157
1.157
1.104
1.104
4,299
-0.06(-5.22%)
Aug 14, 2017
1.096
1.165
1.096
1.165
16,297
+0.05(+4.69%)
Aug 11, 2017
1.131
1.148
1.096
1.113
50,348
-0.03(-2.29%)
Aug 10, 2017
1.157
1.174
1.104
1.139
93,016
-0.01(-0.57%)
Aug 09, 2017
1.174
1.174
1.137
1.146
65,217
-0.03(-2.94%)
Aug 08, 2017
1.215
1.215
1.172
1.180
2,776
-0.01(-0.73%)
Aug 07, 2017
1.189
1.198
1.172
1.189
35,323
+0.02(+1.48%)
Aug 04, 2017
1.172
1.198
1.172
1.172
28,057
+0.00(+0.00%)
Aug 03, 2017
1.172
1.180
1.172
1.172
23,449
+0.05(+4.65%)
Aug 02, 2017
1.176
1.186
1.120
1.120
15,226
-0.07(-5.84%)
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
.