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 31, 2016
1.385
1.436
1.385
1.427
34,772
+0.06(+4.35%)
May 27, 2016
1.368
1.368
1.368
1.368
17,069
+0.01(+0.62%)
May 26, 2016
1.436
1.461
1.334
1.359
16,675
-0.08(-5.32%)
May 25, 2016
1.419
1.478
1.317
1.436
54,195
+0.01(+0.59%)
May 24, 2016
1.512
1.512
1.427
1.427
10,476
-0.03(-1.75%)
May 23, 2016
1.461
1.522
1.444
1.453
17,030
+0.00(+0.00%)
May 20, 2016
1.512
1.563
1.448
1.453
38,436
-0.05(-3.39%)
May 19, 2016
1.529
1.572
1.487
1.504
19,402
-0.04(-2.75%)
May 18, 2016
1.580
1.597
1.495
1.546
34,238
-0.05(-3.19%)
May 17, 2016
1.589
1.597
1.572
1.597
31,621
+0.01(+0.71%)
May 16, 2016
1.640
1.640
1.546
1.586
10,049
-0.00(-0.17%)
May 13, 2016
1.682
1.682
1.563
1.589
13,947
-0.01(-0.53%)
May 12, 2016
1.563
1.690
1.538
1.597
32,059
+0.03(+1.76%)
May 11, 2016
1.612
1.680
1.493
1.569
39,132
+0.00(+0.00%)
May 10, 2016
1.603
1.654
1.569
1.569
6,649
-0.06(-3.65%)
May 09, 2016
1.671
1.697
1.603
1.629
17,397
-0.03(-1.54%)
May 06, 2016
1.595
1.680
1.544
1.654
65,048
+0.07(+4.28%)
May 05, 2016
1.561
1.629
1.485
1.586
43,697
+0.08(+5.06%)
May 04, 2016
1.485
1.620
1.485
1.510
17,429
-0.08(-4.81%)
May 03, 2016
1.595
1.603
1.510
1.586
15,723
-0.02(-1.06%)
May 02, 2016
1.612
1.663
1.451
1.603
133,542
-0.01(-0.53%)
Apr 29, 2016
1.323
1.646
1.307
1.612
297,114
+0.26(+19.50%)
Apr 28, 2016
1.340
1.374
1.306
1.349
10,429
+0.00(+0.00%)
Apr 27, 2016
1.364
1.383
1.340
1.349
12,941
+0.01(+0.63%)
Apr 26, 2016
1.326
1.383
1.323
1.340
7,913
-0.02(-1.25%)
Apr 25, 2016
1.374
1.383
1.289
1.357
45,833
-0.01(-0.62%)
Apr 22, 2016
1.349
1.425
1.349
1.366
20,115
+0.01(+0.63%)
Apr 21, 2016
1.383
1.417
1.332
1.357
10,447
-0.02(-1.23%)
Apr 20, 2016
1.409
1.425
1.374
1.374
28,150
-0.05(-3.57%)
Apr 19, 2016
1.357
1.425
1.348
1.425
20,461
+0.12(+9.09%)
Apr 18, 2016
1.323
1.366
1.306
1.306
8,816
-0.01(-0.65%)
Apr 15, 2016
1.349
1.383
1.315
1.315
12,588
+0.01(+0.65%)
Apr 14, 2016
1.357
1.383
1.306
1.306
15,623
-0.03(-2.53%)
Apr 13, 2016
1.357
1.357
1.335
1.340
23,707
+0.00(+0.00%)
Apr 12, 2016
1.349
1.391
1.340
1.340
17,297
+0.01(+0.64%)
Apr 11, 2016
1.315
1.366
1.281
1.332
9,821
-0.02(-1.26%)
Apr 08, 2016
1.374
1.417
1.256
1.349
71,122
-0.05(-3.64%)
Apr 07, 2016
1.374
1.400
1.374
1.400
2,804
-0.03(-1.81%)
Apr 06, 2016
1.440
1.440
1.406
1.426
10,058
-0.02(-1.58%)
Apr 05, 2016
1.355
1.448
1.355
1.448
13,427
+0.08(+6.21%)
Apr 04, 2016
1.423
1.440
1.345
1.364
21,637
-0.08(-5.54%)
Apr 01, 2016
1.482
1.508
1.444
1.444
10,346
-0.02(-1.47%)
Mar 31, 2016
1.415
1.491
1.415
1.465
25,030
-0.01(-0.57%)
Mar 30, 2016
1.497
1.508
1.457
1.474
17,510
-0.03(-2.25%)
Mar 29, 2016
1.364
1.525
1.321
1.508
59,789
+0.15(+11.25%)
Mar 28, 2016
1.330
1.355
1.321
1.355
4,847
+0.03(+2.56%)
Mar 24, 2016
1.364
1.321
1.321
1.321
1,298
-0.03(-2.51%)
Mar 23, 2016
1.402
1.432
1.355
1.355
22,583
-0.07(-4.70%)
Mar 22, 2016
1.432
1.432
1.414
1.422
1,168
+0.02(+1.76%)
Mar 21, 2016
1.409
1.423
1.398
1.398
2,964
-0.03(-2.37%)
Mar 18, 2016
1.482
1.482
1.398
1.432
14,999
-0.04(-2.87%)
Mar 17, 2016
1.474
1.474
1.415
1.474
10,277
+0.02(+1.16%)
Mar 16, 2016
1.381
1.457
1.331
1.457
21,786
+0.08(+5.52%)
Mar 15, 2016
1.347
1.415
1.338
1.381
12,433
-0.02(-1.21%)
Mar 14, 2016
1.413
1.474
1.355
1.398
15,280
+0.01(+0.61%)
Mar 11, 2016
1.474
1.474
1.313
1.389
5,612
-0.03(-1.80%)
Mar 10, 2016
1.423
1.482
1.355
1.415
30,569
+0.04(+2.61%)
Mar 09, 2016
1.345
1.480
1.311
1.379
24,216
+0.03(+1.87%)
Mar 08, 2016
1.421
1.421
1.353
1.353
5,918
-0.08(-5.33%)
Mar 07, 2016
1.438
1.607
1.396
1.429
37,557
-0.02(-1.17%)
Mar 04, 2016
1.396
1.418
1.396
1.446
48,451
+0.08(+5.56%)
Mar 03, 2016
1.353
1.446
1.353
1.370
67,145
-0.01(-0.61%)
Mar 02, 2016
1.319
1.379
1.311
1.379
20,063
+0.07(+5.16%)
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
.