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 (%)
Jul 30, 2010
4.129
4.360
4.057
4.353
59,571
+0.17(+3.97%)
Jul 29, 2010
4.389
4.396
4.158
4.187
77,928
-0.14(-3.33%)
Jul 28, 2010
4.353
4.432
4.266
4.331
58,374
-0.06(-1.32%)
Jul 27, 2010
4.591
4.620
4.259
4.389
111,485
-0.13(-2.88%)
Jul 26, 2010
4.389
4.591
4.346
4.519
56,366
+0.11(+2.45%)
Jul 23, 2010
4.295
4.440
4.237
4.411
130,885
+0.12(+2.69%)
Jul 22, 2010
4.317
4.375
4.259
4.295
110,060
+0.03(+0.68%)
Jul 21, 2010
4.411
4.411
4.259
4.266
88,181
-0.07(-1.66%)
Jul 20, 2010
4.288
4.367
4.288
4.338
125,991
+0.01(+0.33%)
Jul 19, 2010
4.281
4.375
4.252
4.324
111,701
+0.04(+0.84%)
Jul 16, 2010
4.324
4.468
4.232
4.288
83,988
-0.11(-2.46%)
Jul 15, 2010
4.461
4.490
4.302
4.396
124,813
-0.08(-1.77%)
Jul 14, 2010
4.411
4.569
4.389
4.476
144,131
+0.01(+0.24%)
Jul 13, 2010
4.512
4.582
4.295
4.465
144,677
+0.00(+0.08%)
Jul 12, 2010
4.569
4.591
4.375
4.461
149,939
-0.13(-2.83%)
Jul 09, 2010
4.064
4.663
4.021
4.591
216,068
+0.49(+12.07%)
Jul 08, 2010
4.107
4.187
3.992
4.097
57,843
+0.03(+0.62%)
Jul 07, 2010
3.906
4.100
3.906
4.071
97,902
+0.17(+4.43%)
Jul 06, 2010
4.014
4.126
3.856
3.899
126,483
-0.05(-1.27%)
Jul 02, 2010
3.899
3.949
3.784
3.949
126,383
+0.07(+1.86%)
Jul 01, 2010
3.992
4.079
3.848
3.877
153,197
-0.12(-2.88%)
Jun 30, 2010
4.007
4.099
3.949
3.992
91,279
+0.01(+0.18%)
Jun 29, 2010
4.230
4.230
3.949
3.985
170,551
+0.12(+2.97%)
Jun 25, 2010
4.043
4.129
3.863
3.870
3,194,319
-0.14(-3.58%)
Jun 24, 2010
3.985
4.115
3.920
4.014
195,726
-0.02(-0.53%)
Jun 23, 2010
4.151
4.179
3.971
4.035
141,832
-0.13(-3.11%)
Jun 22, 2010
4.115
4.237
4.064
4.165
218,079
+0.05(+1.22%)
Jun 21, 2010
4.273
4.431
4.050
4.115
616,981
-0.12(-2.89%)
Jun 18, 2010
4.373
4.474
4.201
4.237
350,631
-0.10(-2.32%)
Jun 17, 2010
4.338
4.395
4.316
4.338
92,298
+0.01(+0.17%)
Jun 16, 2010
4.431
4.460
4.280
4.330
145,818
-0.16(-3.53%)
Jun 15, 2010
4.373
4.525
4.352
4.489
224,909
+0.14(+3.14%)
Jun 14, 2010
4.640
4.690
4.316
4.352
167,815
-0.21(-4.57%)
Jun 11, 2010
4.287
4.589
4.287
4.561
146,149
+0.18(+4.11%)
Jun 10, 2010
4.258
4.388
4.258
4.381
184,909
+0.15(+3.57%)
Jun 09, 2010
4.373
4.409
4.201
4.230
117,694
-0.11(-2.64%)
Jun 08, 2010
4.495
4.495
4.237
4.344
147,318
-0.13(-2.88%)
Jun 07, 2010
4.660
4.739
4.459
4.473
179,072
-0.19(-4.00%)
Jun 04, 2010
4.660
4.760
4.660
4.660
261,257
-0.14(-2.99%)
Jun 03, 2010
4.796
4.839
4.739
4.803
130,044
+0.01(+0.15%)
Jun 02, 2010
4.789
4.825
4.681
4.796
166,579
+0.04(+0.75%)
Jun 01, 2010
5.004
5.018
4.760
4.760
139,341
-0.33(-6.48%)
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%)
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
.