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 (%)
May 28, 2010
5.219
5.262
4.982
5.090
101,184
-0.13(-2.47%)
May 27, 2010
5.219
5.262
5.097
5.219
132,490
+0.13(+2.54%)
May 26, 2010
5.162
5.412
5.076
5.090
105,624
+0.00(+0.00%)
May 25, 2010
5.126
5.240
4.982
5.090
162,625
-0.24(-4.57%)
May 24, 2010
5.233
5.448
5.126
5.334
127,070
+0.01(+0.13%)
May 21, 2010
4.990
5.398
4.861
5.326
244,191
+0.21(+4.06%)
May 20, 2010
5.169
5.635
5.068
5.119
370,868
-0.65(-11.19%)
May 19, 2010
5.771
5.807
5.628
5.764
201,274
-0.04(-0.62%)
May 18, 2010
6.251
6.387
5.742
5.800
209,131
-0.36(-5.82%)
May 17, 2010
6.151
6.215
6.043
6.158
126,786
+0.06(+0.94%)
May 14, 2010
6.266
6.266
6.051
6.101
116,888
-0.19(-3.08%)
May 13, 2010
6.309
6.352
6.165
6.294
178,357
-0.05(-0.85%)
May 12, 2010
6.086
6.395
6.072
6.348
256,641
+0.31(+5.17%)
May 11, 2010
5.979
6.083
5.886
6.036
183,758
-0.02(-0.36%)
May 10, 2010
6.230
6.452
6.022
6.058
297,484
+0.23(+3.94%)
May 07, 2010
6.316
6.402
5.721
5.828
290,678
-0.30(-4.91%)
May 06, 2010
6.194
6.387
5.943
6.129
302,894
-0.07(-1.16%)
May 05, 2010
6.251
6.323
6.087
6.201
173,786
-0.14(-2.25%)
May 04, 2010
6.466
6.530
5.936
6.344
350,681
-0.25(-3.80%)
May 03, 2010
6.487
6.652
6.487
6.594
140,842
+0.13(+1.99%)
Apr 30, 2010
6.552
6.687
6.444
6.466
222,783
-0.09(-1.42%)
Apr 29, 2010
6.616
6.637
6.494
6.559
158,345
-0.01(-0.11%)
Apr 28, 2010
6.687
6.737
6.416
6.566
115,289
-0.04(-0.54%)
Apr 27, 2010
6.823
7.016
6.559
6.602
155,279
-0.35(-5.04%)
Apr 26, 2010
7.045
7.152
6.895
6.952
98,964
-0.02(-0.31%)
Apr 23, 2010
7.152
7.267
6.902
6.974
143,818
-0.19(-2.60%)
Apr 22, 2010
6.988
7.267
6.988
7.159
149,237
+0.02(+0.30%)
Apr 21, 2010
7.024
7.152
6.845
7.138
105,935
+0.14(+2.04%)
Apr 20, 2010
6.916
7.117
6.916
6.995
92,094
+0.11(+1.56%)
Apr 19, 2010
7.231
7.431
6.845
6.888
192,855
-0.41(-5.68%)
Apr 16, 2010
7.417
7.460
7.174
7.303
116,802
-0.13(-1.73%)
Apr 15, 2010
7.410
7.496
7.295
7.431
86,346
+0.03(+0.39%)
Apr 14, 2010
7.274
7.453
7.159
7.403
119,572
+0.15(+2.07%)
Apr 13, 2010
7.109
7.295
7.045
7.252
84,829
+0.09(+1.20%)
Apr 12, 2010
7.231
7.353
7.152
7.167
81,792
-0.06(-0.89%)
Apr 09, 2010
7.202
7.360
7.124
7.231
134,516
+0.02(+0.30%)
Apr 08, 2010
7.152
7.331
7.124
7.210
69,675
-0.01(-0.20%)
Apr 07, 2010
7.317
7.424
7.138
7.224
120,837
-0.13(-1.75%)
Apr 06, 2010
7.295
7.474
7.288
7.352
74,751
+0.01(+0.19%)
Apr 05, 2010
7.031
7.417
7.031
7.338
174,130
+0.29(+4.15%)
Apr 01, 2010
7.131
7.045
7.045
7.045
119,217
-0.01(-0.20%)
Mar 31, 2010
7.103
7.210
7.045
7.060
104,716
-0.08(-1.10%)
Mar 30, 2010
7.295
7.317
7.017
7.138
128,582
-0.21(-2.82%)
Mar 29, 2010
7.238
7.374
7.138
7.345
67,934
+0.14(+1.98%)
Mar 26, 2010
7.245
7.445
7.160
7.202
76,302
-0.03(-0.39%)
Mar 25, 2010
7.374
7.495
7.217
7.231
107,455
-0.09(-1.17%)
Mar 24, 2010
7.467
7.552
7.288
7.317
103,664
-0.24(-3.12%)
Mar 23, 2010
7.524
7.609
7.231
7.552
105,228
+0.04(+0.47%)
Mar 22, 2010
7.338
7.566
7.067
7.517
121,592
+0.08(+1.06%)
Mar 19, 2010
7.945
8.102
7.410
7.438
171,309
-0.44(-5.53%)
Mar 18, 2010
8.209
8.223
7.852
7.873
60,582
-0.25(-3.08%)
Mar 17, 2010
7.888
8.230
7.774
8.123
194,948
+0.27(+3.45%)
Mar 16, 2010
7.666
7.859
7.495
7.852
72,698
+0.25(+3.29%)
Mar 15, 2010
7.585
7.802
7.517
7.602
67,388
-0.19(-2.47%)
Mar 12, 2010
7.945
7.945
7.739
7.795
30,563
-0.12(-1.53%)
Mar 11, 2010
7.666
7.945
7.495
7.916
62,584
+0.18(+2.31%)
Mar 10, 2010
7.938
8.195
7.645
7.738
117,822
-0.20(-2.52%)
Mar 09, 2010
7.695
8.213
7.675
7.938
142,146
+0.23(+2.96%)
Mar 08, 2010
7.966
7.966
7.552
7.709
121,541
-0.16(-2.09%)
Mar 05, 2010
7.546
7.952
7.496
7.873
171,852
+0.41(+5.54%)
Mar 04, 2010
7.239
7.553
7.211
7.460
91,683
+0.22(+3.05%)
Mar 03, 2010
7.339
7.553
7.033
7.239
137,148
-0.06(-0.78%)
Mar 02, 2010
6.805
7.460
6.805
7.296
171,876
+0.50(+7.34%)
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
.