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
)
2.680
-0.010 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
1.307
1.535
1.234
1.517
455,831
+0.27(+22.06%)
Apr 29, 2020
1.215
1.517
1.206
1.243
799,408
+0.03(+2.26%)
Apr 28, 2020
1.234
1.316
1.215
1.215
144,258
-0.02(-1.48%)
Apr 27, 2020
1.234
1.243
1.220
1.234
74,250
+0.00(+0.00%)
Apr 24, 2020
1.252
1.279
1.206
1.234
72,985
+0.00(+0.00%)
Apr 23, 2020
1.252
1.316
1.215
1.234
386,356
-0.02(-1.46%)
Apr 22, 2020
1.133
1.261
1.106
1.252
76,519
+0.11(+9.60%)
Apr 21, 2020
1.170
1.170
1.097
1.142
34,410
-0.03(-2.34%)
Apr 20, 2020
1.115
1.197
1.115
1.170
93,012
+0.04(+3.23%)
Apr 17, 2020
1.124
1.243
1.097
1.133
83,381
+0.00(+0.00%)
Apr 16, 2020
1.206
1.243
1.133
1.133
90,967
-0.10(-8.15%)
Apr 15, 2020
1.051
1.243
1.051
1.234
207,940
+0.07(+6.30%)
Apr 14, 2020
1.188
1.270
1.060
1.161
118,402
-0.04(-3.05%)
Apr 13, 2020
1.051
1.245
1.051
1.197
289,426
+0.18(+18.02%)
Apr 09, 2020
1.005
1.131
0.8728
1.014
125,618
+0.06(+6.47%)
Apr 08, 2020
0.9755
0.9755
0.9436
0.9527
209,167
+0.02(+2.45%)
Apr 07, 2020
0.9573
0.9937
0.9208
0.9299
49,694
+0.00(+0.00%)
Apr 06, 2020
0.8205
0.9664
0.8205
0.9299
79,778
+0.11(+13.76%)
Apr 03, 2020
0.7841
0.8597
0.7749
0.8174
84,458
+0.02(+3.06%)
Apr 02, 2020
0.9573
0.9573
0.7585
0.7932
92,902
-0.15(-15.53%)
Apr 01, 2020
0.9208
0.9573
0.8662
0.9390
32,373
+0.05(+6.17%)
Mar 31, 2020
0.9345
0.9482
0.8843
0.8844
15,894
+0.02(+2.12%)
Mar 30, 2020
0.9117
0.9528
0.8661
0.8661
34,685
-0.06(-6.86%)
Mar 27, 2020
0.9664
0.9664
0.8826
0.9299
37,512
-0.02(-1.92%)
Mar 26, 2020
0.8205
0.9482
0.8205
0.9482
65,777
+0.11(+13.04%)
Mar 25, 2020
0.8205
0.8570
0.7932
0.8388
71,827
+0.06(+8.22%)
Mar 24, 2020
0.8205
0.8568
0.7749
0.7750
105,151
-0.05(-5.52%)
Mar 23, 2020
0.7841
0.8570
0.7294
0.8203
71,514
-0.00(-0.02%)
Mar 20, 2020
0.7841
0.8520
0.7841
0.8205
107,602
+0.00(+0.16%)
Mar 19, 2020
0.7932
0.8843
0.7932
0.8192
41,911
+0.04(+4.49%)
Mar 18, 2020
0.8388
0.9345
0.7841
0.7841
102,154
-0.12(-13.13%)
Mar 17, 2020
0.8296
0.9755
0.7768
0.9026
83,709
+0.07(+8.79%)
Mar 16, 2020
0.8388
0.8752
0.8296
0.8296
76,164
-0.04(-4.75%)
Mar 13, 2020
0.8479
0.9336
0.8479
0.8710
22,376
-0.01(-1.25%)
Mar 12, 2020
0.9504
0.9504
0.8275
0.8821
55,023
-0.06(-6.78%)
Mar 11, 2020
0.9457
0.9912
0.9184
0.9463
25,945
-0.09(-8.72%)
Mar 10, 2020
1.000
1.037
0.9457
1.037
29,306
+0.03(+2.70%)
Mar 09, 2020
0.9639
1.009
0.9548
1.009
15,029
+0.05(+4.72%)
Mar 06, 2020
1.000
1.128
0.9639
0.9639
60,263
-0.12(-10.92%)
Mar 05, 2020
1.055
1.082
1.027
1.082
23,746
+0.00(+0.00%)
Mar 04, 2020
1.055
1.100
1.055
1.082
5,253
+0.03(+2.59%)
Mar 03, 2020
1.073
1.219
1.018
1.055
41,096
-0.05(-4.92%)
Mar 02, 2020
1.000
1.118
1.000
1.109
25,915
+0.13(+12.96%)
Feb 28, 2020
0.9779
1.023
0.9639
0.9821
54,984
-0.06(-6.09%)
Feb 27, 2020
1.137
1.182
1.046
1.046
57,239
-0.14(-11.54%)
Feb 26, 2020
1.155
1.227
1.137
1.182
31,253
+0.04(+3.30%)
Feb 25, 2020
1.273
1.319
1.144
1.144
16,090
-0.15(-11.37%)
Feb 24, 2020
1.264
1.346
1.191
1.291
75,667
+0.05(+4.03%)
Feb 21, 2020
1.246
1.264
1.219
1.241
47,287
+0.01(+1.11%)
Feb 20, 2020
1.173
1.246
1.173
1.228
14,516
+0.04(+3.05%)
Feb 19, 2020
1.200
1.209
1.182
1.191
16,150
+0.02(+1.55%)
Feb 18, 2020
1.137
1.186
1.109
1.173
22,525
-0.01(-0.77%)
Feb 14, 2020
1.128
1.200
1.128
1.182
6,928
+0.02(+1.56%)
Feb 13, 2020
1.282
1.291
1.118
1.164
44,469
-0.14(-10.80%)
Feb 12, 2020
1.228
1.337
1.228
1.305
50,717
+0.08(+6.30%)
Feb 11, 2020
1.200
1.247
1.091
1.228
30,355
+0.07(+6.31%)
Feb 10, 2020
1.182
1.255
1.028
1.155
124,732
-0.00(-0.01%)
Feb 07, 2020
1.155
1.235
1.155
1.155
27,932
-0.04(-3.61%)
Feb 06, 2020
1.198
1.225
1.195
1.198
14,547
-0.01(-0.75%)
Feb 05, 2020
1.153
1.253
1.153
1.207
19,501
+0.03(+2.47%)
Feb 04, 2020
1.180
1.253
1.153
1.178
20,023
+0.03(+2.21%)
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
.