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 31, 2018
1.521
1.538
1.415
1.433
134,774
-0.10(-6.32%)
Jul 30, 2018
1.538
1.556
1.494
1.530
106,123
-0.04(-2.25%)
Jul 27, 2018
1.749
1.749
1.547
1.565
283,584
-0.17(-9.64%)
Jul 26, 2018
1.846
1.846
1.723
1.732
145,170
-0.11(-6.19%)
Jul 25, 2018
1.996
1.996
1.802
1.846
460,829
-0.18(-8.70%)
Jul 24, 2018
1.802
2.066
1.793
2.022
1,595,559
+0.29(+16.75%)
Jul 23, 2018
1.846
1.846
1.714
1.732
172,102
-0.12(-6.63%)
Jul 20, 2018
1.890
1.952
1.864
1.855
305,165
-0.02(-0.94%)
Jul 19, 2018
1.714
1.934
1.697
1.872
528,391
+0.16(+9.23%)
Jul 18, 2018
1.855
1.855
1.688
1.714
152,390
-0.11(-6.25%)
Jul 17, 2018
1.591
1.829
1.451
1.829
640,592
+0.24(+14.92%)
Jul 16, 2018
1.618
1.618
1.582
1.591
31,611
-0.01(-0.55%)
Jul 13, 2018
1.635
1.644
1.591
1.600
38,896
-0.04(-2.54%)
Jul 12, 2018
1.659
1.659
1.607
1.642
34,724
-0.03(-1.58%)
Jul 11, 2018
1.607
1.668
1.607
1.668
64,613
+0.04(+2.70%)
Jul 10, 2018
1.624
1.663
1.624
1.624
28,727
-0.02(-1.07%)
Jul 09, 2018
1.677
1.690
1.624
1.642
93,887
-0.02(-1.06%)
Jul 06, 2018
1.607
1.677
1.599
1.659
105,366
+0.06(+3.85%)
Jul 05, 2018
1.624
1.633
1.580
1.598
143,017
-0.02(-1.09%)
Jul 03, 2018
1.615
1.615
1.615
0
+0.03(+1.66%)
Jul 02, 2018
1.431
1.598
1.431
1.589
244,528
+0.18(+12.42%)
Jun 29, 2018
1.422
1.484
1.396
1.413
60,752
-0.01(-0.62%)
Jun 28, 2018
1.396
1.466
1.333
1.422
176,960
+0.02(+1.25%)
Jun 27, 2018
1.405
1.441
1.397
1.405
86,061
+0.00(+0.00%)
Jun 26, 2018
1.378
1.440
1.378
1.405
99,874
+0.01(+0.63%)
Jun 25, 2018
1.326
1.396
1.326
1.396
78,666
+0.07(+5.30%)
Jun 22, 2018
1.299
1.449
1.282
1.326
224,150
-0.03(-1.95%)
Jun 21, 2018
1.422
1.440
1.352
1.352
264,028
-0.11(-7.78%)
Jun 20, 2018
1.589
1.633
1.444
1.466
339,826
-0.16(-9.73%)
Jun 19, 2018
1.651
1.694
1.624
1.624
69,624
-0.06(-3.65%)
Jun 18, 2018
1.738
1.738
1.632
1.686
159,414
-0.05(-3.03%)
Jun 15, 2018
1.791
1.773
1.738
61,023
-0.04(-1.98%)
Jun 14, 2018
1.835
1.835
1.669
1.773
264,560
-0.05(-2.88%)
Jun 13, 2018
1.861
1.930
1.757
1.826
141,952
-0.11(-5.88%)
Jun 12, 2018
1.914
1.949
1.905
1.940
50,490
+0.04(+1.84%)
Jun 11, 2018
1.861
1.949
1.861
1.905
72,741
+0.02(+0.93%)
Jun 08, 2018
1.993
2.037
1.879
1.888
97,727
-0.10(-5.17%)
Jun 07, 2018
1.921
2.026
1.921
1.991
50,369
+0.06(+3.17%)
Jun 06, 2018
2.008
2.043
1.885
1.929
174,659
-0.09(-4.35%)
Jun 05, 2018
2.043
2.113
2.017
2.017
43,318
-0.04(-1.71%)
Jun 04, 2018
2.043
2.084
2.026
2.052
34,624
-0.01(-0.43%)
Jun 01, 2018
2.026
2.149
2.002
2.061
40,292
+0.04(+1.73%)
May 31, 2018
1.999
2.061
1.999
2.026
31,877
+0.04(+2.21%)
May 30, 2018
2.061
2.100
1.982
1.982
49,436
-0.04(-2.16%)
May 29, 2018
2.070
2.129
2.026
2.026
92,307
-0.02(-0.86%)
May 25, 2018
2.043
2.043
2.043
0
+0.18(+9.39%)
May 24, 2018
1.964
1.991
1.842
1.868
147,680
-0.13(-6.58%)
May 23, 2018
2.105
2.105
1.982
1.999
172,730
-0.11(-5.00%)
May 22, 2018
2.149
2.192
2.105
2.105
91,795
-0.04(-2.04%)
May 21, 2018
2.210
2.221
2.149
2.149
78,237
-0.08(-3.54%)
May 18, 2018
2.239
2.245
2.192
2.227
56,127
+0.00(+0.00%)
May 17, 2018
2.219
2.271
2.210
2.227
28,256
+0.01(+0.40%)
May 16, 2018
2.254
2.280
2.192
2.219
86,991
+0.02(+0.80%)
May 15, 2018
2.113
2.235
2.113
2.201
72,032
+0.11(+5.02%)
May 14, 2018
2.341
2.349
2.079
2.096
153,777
-0.21(-9.04%)
May 11, 2018
2.366
2.427
2.287
2.304
147,019
-0.07(-2.95%)
May 10, 2018
2.401
2.401
2.366
2.374
85,825
-0.03(-1.09%)
May 09, 2018
2.392
2.479
2.392
2.401
63,406
+0.00(+0.00%)
May 08, 2018
2.383
2.427
2.366
2.401
17,694
+0.02(+0.74%)
May 07, 2018
2.436
2.444
2.383
2.383
82,573
-0.08(-3.20%)
May 04, 2018
2.462
2.506
2.436
2.462
50,605
-0.01(-0.35%)
May 03, 2018
2.506
2.514
2.436
2.471
33,584
-0.03(-1.05%)
May 02, 2018
2.436
2.504
2.418
2.497
52,243
+0.08(+3.26%)
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
.