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 (%)
Nov 30, 2018
1.168
1.194
0.9997
0.9997
134,504
-0.17(-14.39%)
Nov 29, 2018
1.150
1.194
1.088
1.168
24,068
+0.03(+2.33%)
Nov 28, 2018
1.106
1.194
1.088
1.141
76,774
+0.05(+4.88%)
Nov 27, 2018
1.115
1.150
1.088
1.088
32,271
-0.03(-2.85%)
Nov 26, 2018
1.203
1.203
1.106
1.120
46,759
-0.05(-4.08%)
Nov 23, 2018
1.177
1.230
1.124
1.168
21,249
-0.01(-0.75%)
Nov 21, 2018
1.177
1.177
1.177
0
+0.00(+0.15%)
Nov 20, 2018
1.124
1.230
1.115
1.175
35,235
+0.02(+1.37%)
Nov 19, 2018
1.168
1.203
1.113
1.159
10,657
+0.00(+0.00%)
Nov 16, 2018
1.159
1.194
1.150
1.159
11,076
-0.05(-4.38%)
Nov 15, 2018
1.194
1.212
1.150
1.212
8,786
+0.04(+3.79%)
Nov 14, 2018
1.194
1.212
1.139
1.168
38,742
-0.04(-3.65%)
Nov 13, 2018
1.239
1.239
1.194
1.212
12,328
+0.00(+0.00%)
Nov 12, 2018
1.194
1.283
1.194
1.212
56,939
+0.00(+0.00%)
Nov 09, 2018
1.283
1.283
1.194
1.212
71,999
-0.12(-8.67%)
Nov 08, 2018
1.354
1.380
1.301
1.327
70,540
-0.05(-3.69%)
Nov 07, 2018
1.484
1.495
1.325
1.378
48,362
-0.09(-6.02%)
Nov 06, 2018
1.457
1.537
1.378
1.466
126,538
+0.03(+1.84%)
Nov 05, 2018
1.254
1.525
1.254
1.440
299,445
+0.19(+14.79%)
Nov 02, 2018
1.201
1.281
1.201
1.254
51,963
+0.06(+5.19%)
Nov 01, 2018
1.157
1.201
1.157
1.192
62,044
+0.04(+3.05%)
Oct 31, 2018
1.157
1.192
1.148
1.157
22,974
-0.02(-1.50%)
Oct 30, 2018
1.157
1.184
1.148
1.175
25,475
-0.04(-2.92%)
Oct 29, 2018
1.166
1.254
1.148
1.210
64,411
+0.01(+0.74%)
Oct 26, 2018
1.157
1.281
1.148
1.201
100,870
-0.04(-2.86%)
Oct 25, 2018
1.060
1.272
1.046
1.237
272,291
+0.17(+15.70%)
Oct 24, 2018
1.069
1.104
1.025
1.069
142,694
-0.02(-1.63%)
Oct 23, 2018
1.139
1.175
1.060
1.086
133,267
-0.06(-5.38%)
Oct 22, 2018
1.139
1.184
1.131
1.148
115,464
+0.04(+3.17%)
Oct 19, 2018
1.175
1.192
1.104
1.113
110,266
-0.07(-5.97%)
Oct 18, 2018
1.184
1.237
1.175
1.184
30,747
-0.02(-1.47%)
Oct 17, 2018
1.184
1.237
1.166
1.201
82,618
+0.00(+0.27%)
Oct 16, 2018
1.201
1.272
1.192
1.198
71,472
-0.00(-0.26%)
Oct 15, 2018
1.237
1.272
1.192
1.201
194,263
-0.03(-2.16%)
Oct 12, 2018
1.325
1.334
1.219
1.228
102,115
-0.03(-2.63%)
Oct 11, 2018
1.261
1.393
1.261
1.261
59,030
-0.02(-1.38%)
Oct 10, 2018
1.323
1.384
1.261
1.279
66,110
-0.07(-5.23%)
Oct 09, 2018
1.349
1.402
1.305
1.349
43,430
+0.00(+0.33%)
Oct 08, 2018
1.340
1.402
1.323
1.345
47,063
+0.01(+0.66%)
Oct 05, 2018
1.402
1.402
1.279
1.336
71,674
-0.05(-3.50%)
Oct 04, 2018
1.402
1.402
1.376
1.384
28,093
+0.00(+0.00%)
Oct 03, 2018
1.340
1.411
1.340
1.384
50,256
+0.04(+2.61%)
Oct 02, 2018
1.384
1.411
1.340
1.349
38,942
-0.04(-2.55%)
Oct 01, 2018
1.367
1.481
1.358
1.384
82,388
+0.04(+3.29%)
Sep 28, 2018
1.314
1.367
1.305
1.340
44,682
+0.02(+1.40%)
Sep 27, 2018
1.323
1.340
1.305
1.322
46,124
-0.02(-1.38%)
Sep 26, 2018
1.323
1.384
1.323
1.340
46,454
-0.01(-0.65%)
Sep 25, 2018
1.446
1.446
1.331
1.349
66,932
-0.10(-6.71%)
Sep 24, 2018
1.455
1.464
1.411
1.446
75,557
+0.00(+0.00%)
Sep 21, 2018
1.340
1.446
1.323
1.446
89,365
+0.12(+9.33%)
Sep 20, 2018
1.296
1.331
1.270
1.323
87,147
+0.05(+4.17%)
Sep 19, 2018
1.252
1.323
1.252
1.270
74,623
-0.01(-0.69%)
Sep 18, 2018
1.287
1.287
1.252
1.279
60,337
+0.03(+2.11%)
Sep 17, 2018
1.287
1.314
1.243
1.252
130,870
-0.06(-4.70%)
Sep 14, 2018
1.323
1.349
1.305
1.314
45,816
-0.01(-0.67%)
Sep 13, 2018
1.323
1.358
1.323
1.323
39,882
-0.01(-0.83%)
Sep 12, 2018
1.323
1.402
1.323
1.334
60,802
-0.01(-0.49%)
Sep 11, 2018
1.323
1.367
1.287
1.340
45,498
+0.03(+2.01%)
Sep 10, 2018
1.349
1.384
1.305
1.314
74,543
-0.06(-4.49%)
Sep 07, 2018
1.323
1.411
1.323
1.376
65,209
-0.03(-2.35%)
Sep 06, 2018
1.426
1.453
1.382
1.409
53,182
-0.04(-3.03%)
Sep 05, 2018
1.461
1.470
1.417
1.453
33,220
-0.02(-1.20%)
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
.