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, 2019
1.004
1.031
1.004
1.004
27,898
+0.00(+0.00%)
May 30, 2019
1.039
1.039
0.9768
1.004
97,958
-0.01(-0.96%)
May 29, 2019
1.031
1.075
0.9768
1.013
95,261
-0.04(-4.17%)
May 28, 2019
1.048
1.102
1.048
1.057
29,951
+0.02(+1.72%)
May 24, 2019
1.066
1.066
1.022
1.039
11,382
-0.01(-0.85%)
May 23, 2019
1.075
1.075
1.022
1.048
39,600
-0.01(-0.85%)
May 22, 2019
1.057
1.093
1.039
1.057
57,417
+0.00(+0.00%)
May 21, 2019
1.057
1.075
1.031
1.057
32,180
+0.00(+0.43%)
May 20, 2019
1.013
1.075
1.013
1.053
78,576
-0.00(-0.42%)
May 17, 2019
1.084
1.102
1.039
1.057
36,267
-0.02(-1.67%)
May 16, 2019
1.120
1.120
1.057
1.075
52,676
-0.04(-3.23%)
May 15, 2019
1.102
1.111
1.048
1.111
25,293
+0.04(+3.33%)
May 14, 2019
1.156
1.165
1.066
1.075
264,064
-0.07(-6.25%)
May 13, 2019
1.039
1.147
1.022
1.147
630,757
+0.12(+11.86%)
May 10, 2019
1.057
1.066
1.022
1.025
100,545
-0.00(-0.37%)
May 09, 2019
1.052
1.073
1.029
1.029
18,937
+0.00(+0.09%)
May 08, 2019
1.064
1.082
1.028
1.028
38,874
-0.04(-4.17%)
May 07, 2019
1.091
1.100
1.028
1.073
38,853
+0.04(+4.35%)
May 06, 2019
1.082
1.082
1.028
1.028
21,535
-0.04(-4.17%)
May 03, 2019
1.073
1.109
1.055
1.073
22,255
+0.03(+2.56%)
May 02, 2019
1.091
1.091
1.028
1.046
43,622
-0.04(-4.10%)
May 01, 2019
1.064
1.109
1.056
1.091
26,122
+0.04(+3.39%)
Apr 30, 2019
1.010
1.064
1.010
1.055
23,577
+0.04(+3.51%)
Apr 29, 2019
1.046
1.082
1.010
1.019
112,276
-0.04(-4.20%)
Apr 26, 2019
1.068
1.073
1.051
1.064
23,485
+0.00(+0.00%)
Apr 25, 2019
1.055
1.091
1.029
1.064
18,777
+0.01(+0.85%)
Apr 24, 2019
1.153
1.153
1.010
1.055
73,032
-0.03(-2.48%)
Apr 23, 2019
1.073
1.189
1.066
1.082
123,545
+0.02(+1.68%)
Apr 22, 2019
1.064
1.073
1.055
1.064
42,105
+0.00(+0.00%)
Apr 18, 2019
1.064
1.073
1.037
1.064
35,564
+0.03(+2.59%)
Apr 17, 2019
1.064
1.073
1.037
1.037
27,479
-0.02(-2.11%)
Apr 16, 2019
1.046
1.073
1.024
1.060
52,470
-0.00(-0.42%)
Apr 15, 2019
1.064
1.109
1.013
1.064
71,134
+0.00(+0.00%)
Apr 12, 2019
1.100
1.109
1.037
1.064
128,947
-0.05(-4.61%)
Apr 11, 2019
1.160
1.196
1.071
1.115
219,724
-0.07(-6.02%)
Apr 10, 2019
1.008
1.223
1.008
1.187
1,262,081
+0.17(+16.67%)
Apr 09, 2019
1.026
1.044
0.9995
1.017
29,654
-0.01(-0.87%)
Apr 08, 2019
0.9816
1.044
0.9816
1.026
42,190
+0.05(+5.50%)
Apr 05, 2019
1.044
1.053
0.9727
0.9727
44,376
-0.04(-3.54%)
Apr 04, 2019
1.053
1.089
1.008
1.008
90,666
-0.05(-5.04%)
Apr 03, 2019
1.071
1.080
1.035
1.062
221,452
+0.00(+0.00%)
Apr 02, 2019
1.044
1.142
1.017
1.062
390,701
+0.04(+3.49%)
Apr 01, 2019
0.9727
1.035
0.9727
1.026
21,390
+0.05(+5.50%)
Mar 29, 2019
0.9816
1.008
0.9727
0.9727
12,662
-0.01(-0.91%)
Mar 28, 2019
0.9459
1.017
0.9459
0.9816
26,154
+0.04(+3.77%)
Mar 27, 2019
0.9816
1.044
0.9459
0.9459
41,241
-0.05(-5.36%)
Mar 26, 2019
0.9727
1.044
0.9727
0.9995
10,403
+0.00(+0.00%)
Mar 25, 2019
1.008
1.017
0.9548
0.9995
39,551
-0.02(-1.52%)
Mar 22, 2019
1.008
1.035
0.9191
1.015
160,358
-0.01(-1.10%)
Mar 21, 2019
1.080
1.107
1.026
1.026
77,495
-0.06(-5.74%)
Mar 20, 2019
1.107
1.151
1.044
1.089
39,905
-0.03(-2.40%)
Mar 19, 2019
1.124
1.160
1.071
1.115
59,540
+0.01(+0.60%)
Mar 18, 2019
1.115
1.124
1.071
1.109
44,504
-0.01(-0.60%)
Mar 15, 2019
1.133
1.205
1.107
1.115
31,937
-0.04(-3.85%)
Mar 14, 2019
1.089
1.174
1.089
1.160
128,412
+0.08(+7.44%)
Mar 13, 2019
1.107
1.124
1.063
1.080
107,865
-0.03(-2.42%)
Mar 12, 2019
1.080
1.133
1.071
1.107
79,154
+0.02(+1.64%)
Mar 11, 2019
1.151
1.196
1.080
1.089
101,140
-0.07(-6.15%)
Mar 08, 2019
1.142
1.214
1.142
1.160
22,748
+0.02(+1.76%)
Mar 07, 2019
1.167
1.182
1.140
1.140
34,285
-0.05(-4.48%)
Mar 06, 2019
1.229
1.238
1.176
1.193
24,354
-0.02(-1.47%)
Mar 05, 2019
1.229
1.238
1.202
1.211
28,462
-0.01(-0.73%)
Mar 04, 2019
1.220
1.238
1.202
1.220
54,697
+0.00(+0.00%)
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
.