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 (%)
Mar 30, 2012
5.429
5.597
5.429
5.529
17,120
+0.06(+1.12%)
Mar 29, 2012
5.422
5.483
5.399
5.468
9,730
+0.04(+0.70%)
Mar 28, 2012
5.429
5.468
5.414
5.429
13,664
+0.02(+0.28%)
Mar 27, 2012
5.475
5.475
5.414
5.414
25,400
-0.04(-0.70%)
Mar 26, 2012
5.445
5.490
5.429
5.452
24,335
+0.01(+0.14%)
Mar 23, 2012
5.559
5.559
5.414
5.445
40,838
-0.09(-1.65%)
Mar 22, 2012
5.612
5.612
5.475
5.536
37,206
-0.14(-2.42%)
Mar 21, 2012
5.719
5.742
5.605
5.673
33,798
-0.01(-0.13%)
Mar 20, 2012
5.414
5.856
5.399
5.681
140,828
+0.21(+3.91%)
Mar 19, 2012
5.475
5.513
5.384
5.468
62,317
-0.01(-0.14%)
Mar 16, 2012
5.620
5.689
5.452
5.475
49,113
-0.15(-2.71%)
Mar 15, 2012
5.635
5.742
5.567
5.628
81,220
+0.02(+0.27%)
Mar 14, 2012
5.818
5.902
5.590
5.612
78,765
-0.20(-3.41%)
Mar 13, 2012
5.689
5.902
5.605
5.811
68,682
+0.18(+3.11%)
Mar 12, 2012
5.719
5.826
5.612
5.635
28,134
-0.11(-1.99%)
Mar 09, 2012
5.803
5.887
5.712
5.750
35,133
+0.00(+0.00%)
Mar 08, 2012
5.773
5.788
5.666
5.750
27,562
+0.04(+0.67%)
Mar 07, 2012
5.658
5.727
5.483
5.712
50,212
+0.14(+2.60%)
Mar 06, 2012
5.575
5.613
5.415
5.567
80,467
-0.07(-1.21%)
Mar 05, 2012
5.742
5.826
5.575
5.636
44,722
-0.15(-2.63%)
Mar 02, 2012
5.894
5.932
5.747
5.788
39,335
-0.14(-2.31%)
Mar 01, 2012
5.734
5.925
5.643
5.925
69,376
+0.30(+5.27%)
Feb 29, 2012
5.810
5.886
5.605
5.628
97,870
-0.17(-3.01%)
Feb 28, 2012
5.848
5.879
5.788
5.803
29,849
-0.04(-0.65%)
Feb 27, 2012
5.871
5.894
5.795
5.841
39,554
-0.02(-0.39%)
Feb 24, 2012
5.818
5.879
5.801
5.864
24,652
+0.05(+0.92%)
Feb 23, 2012
5.704
5.817
5.643
5.810
38,126
+0.13(+2.28%)
Feb 22, 2012
5.696
5.704
5.659
5.681
45,569
+0.01(+0.13%)
Feb 21, 2012
5.719
5.719
5.613
5.674
50,086
+0.02(+0.27%)
Feb 17, 2012
5.704
5.787
5.620
5.658
50,332
-0.02(-0.27%)
Feb 16, 2012
5.757
5.826
5.590
5.674
121,885
-0.06(-1.06%)
Feb 15, 2012
5.772
5.955
5.734
5.734
103,431
-0.03(-0.53%)
Feb 14, 2012
5.886
5.886
5.628
5.765
193,723
-0.01(-0.13%)
Feb 13, 2012
5.225
5.842
5.172
5.772
323,222
+0.57(+10.96%)
Feb 10, 2012
5.248
5.278
5.172
5.202
78,093
-0.06(-1.16%)
Feb 09, 2012
5.362
5.385
5.134
5.263
42,135
-0.12(-2.26%)
Feb 08, 2012
5.415
5.551
5.309
5.385
33,247
+0.03(+0.57%)
Feb 07, 2012
5.248
5.392
5.119
5.354
51,959
+0.12(+2.32%)
Feb 06, 2012
5.278
5.347
5.195
5.233
43,165
-0.08(-1.57%)
Feb 03, 2012
5.400
5.430
5.240
5.316
54,220
-0.03(-0.57%)
Feb 02, 2012
5.438
5.438
5.286
5.347
229,993
-0.15(-2.76%)
Feb 01, 2012
5.354
5.627
5.309
5.498
101,254
+0.16(+2.98%)
Jan 31, 2012
5.309
5.438
5.210
5.339
48,177
+0.04(+0.72%)
Jan 30, 2012
5.347
5.369
5.218
5.301
16,612
-0.20(-3.59%)
Jan 27, 2012
5.210
5.521
5.210
5.498
21,192
+0.05(+0.83%)
Jan 26, 2012
5.620
5.749
5.453
5.453
93,939
-0.08(-1.51%)
Jan 25, 2012
5.301
5.589
5.218
5.536
106,898
+0.19(+3.55%)
Jan 24, 2012
5.354
5.354
5.240
5.347
41,178
-0.01(-0.14%)
Jan 23, 2012
5.339
5.385
5.309
5.354
32,596
+0.05(+0.86%)
Jan 20, 2012
5.021
5.309
4.991
5.309
52,958
+0.27(+5.42%)
Jan 19, 2012
5.028
5.104
4.922
5.036
66,596
+0.11(+2.15%)
Jan 18, 2012
4.945
5.066
4.922
4.929
51,045
-0.08(-1.52%)
Jan 17, 2012
4.998
5.028
4.922
5.005
41,041
+0.02(+0.30%)
Jan 13, 2012
4.892
5.013
4.846
4.990
44,354
+0.05(+1.08%)
Jan 12, 2012
5.013
5.013
4.920
4.937
36,324
-0.03(-0.61%)
Jan 11, 2012
4.854
4.990
4.854
4.967
73,634
+0.13(+2.66%)
Jan 10, 2012
4.710
4.929
4.702
4.838
100,610
+0.15(+3.24%)
Jan 09, 2012
4.641
4.710
4.619
4.687
60,254
+0.06(+1.31%)
Jan 06, 2012
4.816
4.846
4.596
4.626
74,079
-0.17(-3.63%)
Jan 05, 2012
4.823
4.831
4.744
4.801
44,055
-0.02(-0.47%)
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
.