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
)
2.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 26, 2010
6.998
7.062
6.835
6.877
81,014
-0.11(-1.63%)
Feb 25, 2010
6.550
6.991
6.465
6.991
171,759
+0.33(+5.02%)
Feb 24, 2010
6.785
6.870
6.579
6.657
82,952
-0.06(-0.95%)
Feb 23, 2010
6.792
6.941
6.622
6.721
90,995
-0.06(-0.94%)
Feb 22, 2010
7.005
7.025
6.707
6.785
71,345
-0.21(-3.05%)
Feb 19, 2010
6.870
7.062
6.714
6.998
61,309
+0.12(+1.76%)
Feb 18, 2010
6.877
6.891
6.600
6.877
125,872
-0.07(-1.02%)
Feb 17, 2010
7.282
7.353
6.884
6.948
103,020
-0.32(-4.40%)
Feb 16, 2010
7.225
7.460
7.197
7.268
166,597
+0.20(+2.81%)
Feb 12, 2010
6.927
7.069
7.069
7.069
98,668
+0.06(+0.81%)
Feb 11, 2010
6.742
7.076
6.607
7.012
136,473
+0.23(+3.46%)
Feb 10, 2010
6.735
6.827
6.643
6.778
57,145
+0.00(+0.00%)
Feb 09, 2010
6.913
6.920
6.536
6.778
94,517
+0.11(+1.60%)
Feb 08, 2010
6.522
7.062
6.465
6.671
197,631
+0.08(+1.19%)
Feb 05, 2010
6.295
6.607
6.253
6.593
177,965
+0.28(+4.38%)
Feb 04, 2010
6.728
6.728
6.281
6.317
190,783
-0.47(-6.90%)
Feb 03, 2010
6.898
6.962
6.735
6.785
73,386
-0.12(-1.75%)
Feb 02, 2010
6.912
6.969
6.756
6.905
129,357
+0.04(+0.52%)
Feb 01, 2010
6.813
6.948
6.494
6.870
133,993
+0.06(+0.83%)
Jan 29, 2010
7.174
7.408
6.735
6.813
190,552
-0.34(-4.76%)
Jan 28, 2010
7.281
7.501
7.026
7.153
230,712
-0.11(-1.46%)
Jan 27, 2010
6.976
7.288
6.827
7.259
93,373
+0.23(+3.33%)
Jan 26, 2010
7.252
7.444
6.997
7.026
148,188
-0.28(-3.79%)
Jan 25, 2010
7.345
7.408
7.224
7.302
106,087
+0.01(+0.19%)
Jan 22, 2010
7.621
7.720
7.167
7.288
177,921
-0.35(-4.64%)
Jan 21, 2010
8.089
8.212
7.614
7.642
210,301
-0.44(-5.44%)
Jan 20, 2010
8.188
8.302
7.983
8.082
64,536
-0.21(-2.48%)
Jan 19, 2010
8.018
8.330
8.012
8.287
114,175
+0.32(+4.00%)
Jan 15, 2010
8.500
7.968
7.968
7.968
233,730
-0.50(-5.86%)
Jan 14, 2010
8.139
8.734
8.139
8.465
476,104
+0.37(+4.55%)
Jan 13, 2010
8.011
8.139
7.820
8.096
105,905
+0.17(+2.15%)
Jan 12, 2010
7.742
8.174
7.699
7.926
281,530
+0.07(+0.90%)
Jan 11, 2010
8.025
8.188
7.642
7.855
274,511
-0.18(-2.29%)
Jan 08, 2010
8.188
8.224
7.848
8.039
217,111
-0.13(-1.56%)
Jan 07, 2010
8.337
8.365
8.153
8.167
120,831
-0.17(-2.04%)
Jan 06, 2010
8.571
8.674
8.280
8.337
195,376
-0.24(-2.81%)
Jan 05, 2010
8.507
8.855
8.486
8.578
121,415
+0.04(+0.50%)
Jan 04, 2010
8.840
9.039
8.387
8.536
355,670
-0.19(-2.19%)
Dec 31, 2009
8.805
8.727
8.727
8.727
84,634
-0.10(-1.12%)
Dec 30, 2009
8.848
8.975
8.628
8.826
106,013
-0.03(-0.32%)
Dec 29, 2009
9.025
9.159
8.855
8.855
59,245
-0.16(-1.73%)
Dec 28, 2009
9.110
9.110
8.897
9.011
99,965
-0.08(-0.86%)
Dec 24, 2009
9.209
9.223
9.003
9.089
42,957
-0.18(-1.99%)
Dec 23, 2009
9.344
9.535
9.131
9.273
43,130
+0.03(+0.31%)
Dec 22, 2009
9.011
9.322
9.011
9.245
112,591
+0.13(+1.48%)
Dec 21, 2009
9.322
9.571
9.003
9.110
126,942
-0.18(-1.91%)
Dec 18, 2009
9.110
9.330
8.947
9.287
311,649
+0.31(+3.48%)
Dec 17, 2009
9.308
9.443
8.972
8.975
145,055
-0.40(-4.24%)
Dec 16, 2009
9.514
9.514
9.259
9.372
87,053
+0.01(+0.08%)
Dec 15, 2009
9.493
9.549
9.287
9.365
120,587
-0.20(-2.08%)
Dec 14, 2009
9.358
9.649
9.308
9.564
79,842
+0.18(+1.97%)
Dec 11, 2009
9.486
9.486
9.152
9.379
87,577
+0.00(+0.00%)
Dec 10, 2009
9.875
9.875
9.287
9.379
111,117
-0.46(-4.68%)
Dec 09, 2009
9.776
9.911
9.393
9.840
93,417
+0.16(+1.61%)
Dec 08, 2009
9.727
9.907
9.528
9.684
80,080
-0.12(-1.23%)
Dec 07, 2009
9.925
9.961
9.571
9.805
52,379
-0.11(-1.07%)
Dec 04, 2009
9.996
9.996
9.521
9.911
105,050
+0.21(+2.19%)
Dec 03, 2009
9.712
10.04
9.642
9.698
152,222
-0.01(-0.15%)
Dec 02, 2009
9.436
9.748
9.436
9.712
108,788
+0.28(+2.93%)
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
.