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 (%)
Aug 30, 2019
1.855
1.942
1.747
1.936
124,357
+0.12(+6.44%)
Aug 29, 2019
1.801
1.855
1.711
1.819
103,442
-0.05(-2.88%)
Aug 28, 2019
1.774
1.873
1.765
1.873
64,104
+0.11(+6.12%)
Aug 27, 2019
1.864
1.864
1.720
1.765
76,651
-0.06(-3.45%)
Aug 26, 2019
1.945
1.945
1.756
1.828
95,827
-0.03(-1.45%)
Aug 23, 2019
1.873
1.972
1.807
1.855
128,798
-0.01(-0.49%)
Aug 22, 2019
2.035
2.035
1.864
1.864
131,865
-0.13(-6.33%)
Aug 21, 2019
1.864
2.017
1.828
1.990
253,709
+0.18(+9.95%)
Aug 20, 2019
1.891
1.891
1.801
1.810
69,657
-0.02(-0.92%)
Aug 19, 2019
1.783
1.846
1.711
1.827
81,332
+0.07(+4.03%)
Aug 16, 2019
1.774
1.785
1.711
1.756
54,073
+0.03(+1.56%)
Aug 15, 2019
1.819
1.846
1.720
1.729
67,549
-0.11(-5.88%)
Aug 14, 2019
1.648
1.837
1.630
1.837
135,691
+0.19(+11.48%)
Aug 13, 2019
1.720
1.720
1.648
1.648
142,942
-0.08(-4.60%)
Aug 12, 2019
1.819
1.819
1.702
1.728
71,720
-0.02(-1.12%)
Aug 09, 2019
1.837
1.873
1.720
1.747
60,846
-0.02(-0.89%)
Aug 08, 2019
1.862
1.934
1.763
1.763
179,449
+0.00(+0.00%)
Aug 07, 2019
1.619
1.817
1.610
1.763
205,438
+0.20(+12.64%)
Aug 06, 2019
1.709
1.709
1.556
1.565
59,640
-0.14(-8.42%)
Aug 05, 2019
1.574
1.754
1.511
1.709
175,849
+0.14(+9.20%)
Aug 02, 2019
1.573
1.583
1.484
1.565
54,253
+0.00(+0.00%)
Aug 01, 2019
1.574
1.601
1.538
1.565
79,862
+0.00(+0.00%)
Jul 31, 2019
1.538
1.601
1.529
1.565
61,199
+0.01(+0.58%)
Jul 30, 2019
1.565
1.601
1.538
1.556
48,980
+0.00(+0.00%)
Jul 29, 2019
1.619
1.619
1.529
1.556
77,000
+0.00(+0.00%)
Jul 26, 2019
1.439
1.574
1.439
1.556
91,496
+0.14(+10.19%)
Jul 25, 2019
1.439
1.466
1.403
1.412
45,291
-0.04(-2.48%)
Jul 24, 2019
1.457
1.565
1.448
1.448
51,750
-0.04(-3.01%)
Jul 23, 2019
1.547
1.574
1.493
1.493
111,213
-0.05(-3.49%)
Jul 22, 2019
1.637
1.637
1.529
1.547
47,677
-0.05(-3.37%)
Jul 19, 2019
1.583
1.655
1.548
1.601
129,407
-0.01(-0.55%)
Jul 18, 2019
1.484
1.664
1.484
1.610
156,972
+0.10(+6.54%)
Jul 17, 2019
1.439
1.529
1.423
1.511
68,797
+0.08(+5.66%)
Jul 16, 2019
1.430
1.493
1.394
1.430
30,686
-0.04(-2.45%)
Jul 15, 2019
1.475
1.529
1.457
1.466
51,360
-0.04(-2.98%)
Jul 12, 2019
1.484
1.574
1.475
1.511
87,383
+0.04(+2.59%)
Jul 11, 2019
1.518
1.518
1.446
1.473
40,946
-0.04(-2.96%)
Jul 10, 2019
1.428
1.527
1.419
1.518
101,227
+0.04(+2.42%)
Jul 09, 2019
1.572
1.583
1.455
1.482
118,779
-0.11(-6.78%)
Jul 08, 2019
1.599
1.635
1.554
1.590
43,812
-0.01(-0.56%)
Jul 05, 2019
1.554
1.599
1.554
1.599
38,413
+0.00(+0.00%)
Jul 03, 2019
1.608
1.617
1.552
1.599
72,039
+0.06(+4.09%)
Jul 02, 2019
1.437
1.563
1.399
1.536
95,470
+0.03(+1.79%)
Jul 01, 2019
1.527
1.572
1.392
1.509
248,626
-0.12(-7.18%)
Jun 28, 2019
1.617
1.662
1.527
1.626
280,811
+0.01(+0.56%)
Jun 27, 2019
1.284
1.706
1.275
1.617
903,193
+0.09(+5.88%)
Jun 26, 2019
1.221
1.850
1.212
1.527
4,012,109
+0.32(+26.87%)
Jun 25, 2019
1.239
1.239
1.168
1.203
103,936
+0.01(+0.75%)
Jun 24, 2019
1.087
1.248
1.033
1.194
362,019
+0.12(+10.83%)
Jun 21, 2019
1.051
1.078
1.051
1.078
69,367
+0.03(+3.31%)
Jun 20, 2019
1.033
1.068
1.033
1.043
44,458
-0.01(-0.73%)
Jun 19, 2019
1.042
1.078
1.033
1.051
16,904
+0.02(+1.74%)
Jun 18, 2019
1.033
1.069
1.033
1.033
18,092
+0.01(+0.88%)
Jun 17, 2019
1.015
1.060
1.015
1.024
41,393
-0.02(-1.72%)
Jun 14, 2019
1.028
1.060
1.024
1.042
12,359
-0.01(-0.85%)
Jun 13, 2019
0.9969
1.051
0.9969
1.051
38,244
+0.02(+2.01%)
Jun 12, 2019
1.006
1.042
1.001
1.030
20,339
+0.01(+0.69%)
Jun 11, 2019
1.008
1.033
0.9969
1.023
31,804
+0.04(+3.55%)
Jun 10, 2019
1.024
1.051
0.9879
0.9879
68,992
-0.04(-4.35%)
Jun 07, 2019
1.015
1.051
0.9974
1.033
28,058
+0.03(+2.91%)
Jun 06, 2019
1.048
1.048
1.004
1.004
24,437
-0.02(-1.73%)
Jun 05, 2019
1.013
1.075
1.013
1.021
22,775
-0.01(-0.90%)
Jun 04, 2019
1.031
1.031
1.004
1.031
33,692
+0.02(+1.77%)
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
.