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
)
2.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 29, 2017
1.945
1.989
1.843
1.850
88,332
-0.08(-4.05%)
Sep 28, 2017
1.816
1.955
1.781
1.929
101,772
+0.12(+6.73%)
Sep 27, 2017
1.668
1.885
1.668
1.807
265,490
+0.13(+7.77%)
Sep 26, 2017
1.668
1.738
1.659
1.677
57,313
+0.00(+0.00%)
Sep 25, 2017
1.764
1.790
1.677
1.677
138,218
-0.10(-5.39%)
Sep 22, 2017
1.903
1.903
1.703
1.772
308,388
-0.12(-6.42%)
Sep 21, 2017
1.937
2.085
1.846
1.894
346,817
-0.01(-0.46%)
Sep 20, 2017
1.772
2.033
1.720
1.903
513,128
+0.11(+6.31%)
Sep 19, 2017
1.616
1.833
1.529
1.790
540,627
+0.16(+9.57%)
Sep 18, 2017
1.599
1.711
1.546
1.633
416,515
+0.11(+7.43%)
Sep 15, 2017
1.303
1.746
1.292
1.520
1,171,641
+0.21(+15.89%)
Sep 14, 2017
1.190
1.347
1.124
1.312
365,376
+0.13(+11.03%)
Sep 13, 2017
1.225
1.225
1.138
1.182
31,613
-0.04(-3.55%)
Sep 12, 2017
1.155
1.225
1.121
1.225
58,400
+0.06(+5.23%)
Sep 11, 2017
1.181
1.182
1.133
1.164
47,718
-0.01(-0.75%)
Sep 08, 2017
1.164
1.173
1.147
1.173
39,967
+0.00(+0.19%)
Sep 07, 2017
1.197
1.197
1.136
1.171
36,110
+0.00(+0.00%)
Sep 06, 2017
1.197
1.197
1.168
1.171
49,650
-0.01(-0.74%)
Sep 05, 2017
1.179
1.188
1.171
1.179
13,312
+0.01(+0.74%)
Sep 01, 2017
1.153
1.153
1.145
1.171
12,921
+0.02(+1.50%)
Aug 31, 2017
1.171
1.179
1.153
1.153
12,782
-0.03(-2.21%)
Aug 30, 2017
1.179
1.179
1.136
1.179
18,999
-0.01(-0.73%)
Aug 29, 2017
1.162
1.205
1.145
1.188
24,416
+0.03(+2.24%)
Aug 28, 2017
1.171
1.205
1.153
1.162
38,066
+0.01(+1.13%)
Aug 25, 2017
1.119
1.188
1.110
1.149
11,316
+0.05(+4.33%)
Aug 24, 2017
1.085
1.129
1.085
1.101
12,522
-0.02(-1.55%)
Aug 23, 2017
1.127
1.127
1.093
1.119
19,754
+0.00(+0.00%)
Aug 22, 2017
1.119
1.127
1.116
1.119
3,600
+0.02(+1.58%)
Aug 21, 2017
1.145
1.145
1.101
1.101
25,999
-0.05(-4.51%)
Aug 18, 2017
1.110
1.153
1.084
1.153
8,238
+0.05(+4.72%)
Aug 17, 2017
1.145
1.171
1.084
1.101
25,977
-0.04(-3.79%)
Aug 16, 2017
1.127
1.153
1.110
1.145
7,057
+0.04(+3.94%)
Aug 15, 2017
1.153
1.153
1.101
1.101
4,311
-0.06(-5.22%)
Aug 14, 2017
1.093
1.162
1.093
1.162
16,344
+0.05(+4.69%)
Aug 11, 2017
1.127
1.145
1.093
1.110
50,494
-0.03(-2.29%)
Aug 10, 2017
1.153
1.171
1.101
1.136
93,285
-0.01(-0.57%)
Aug 09, 2017
1.171
1.171
1.134
1.142
65,405
-0.03(-2.94%)
Aug 08, 2017
1.212
1.212
1.168
1.177
2,784
-0.01(-0.73%)
Aug 07, 2017
1.186
1.194
1.168
1.186
35,425
+0.02(+1.48%)
Aug 04, 2017
1.168
1.194
1.168
1.168
28,138
+0.00(+0.00%)
Aug 03, 2017
1.168
1.177
1.168
1.168
23,516
+0.05(+4.65%)
Aug 02, 2017
1.172
1.182
1.117
1.117
15,270
-0.07(-5.84%)
Aug 01, 2017
1.194
1.200
1.168
1.186
30,951
+0.00(+0.00%)
Jul 31, 2017
1.188
1.212
1.170
1.186
6,738
+0.00(+0.00%)
Jul 28, 2017
1.168
1.186
1.168
1.186
6,548
+0.00(+0.23%)
Jul 27, 2017
1.197
1.197
1.151
1.183
31,906
+0.01(+1.24%)
Jul 26, 2017
1.151
1.194
1.151
1.168
40,511
+0.00(+0.00%)
Jul 25, 2017
1.212
1.212
1.168
1.168
29,848
-0.03(-2.88%)
Jul 24, 2017
1.238
1.238
1.194
1.203
12,805
-0.03(-2.11%)
Jul 21, 2017
1.212
1.229
1.212
1.229
2,812
+0.03(+2.16%)
Jul 20, 2017
1.226
1.228
1.203
1.203
15,794
+0.00(+0.00%)
Jul 19, 2017
1.220
1.220
1.194
1.203
7,203
-0.03(-2.80%)
Jul 18, 2017
1.220
1.246
1.194
1.238
7,282
+0.00(+0.05%)
Jul 17, 2017
1.238
1.240
1.220
1.237
8,249
-0.02(-1.28%)
Jul 14, 2017
1.270
1.270
1.253
1.253
3,698
-0.03(-2.18%)
Jul 13, 2017
1.238
1.281
1.238
1.281
10,874
+0.05(+4.41%)
Jul 12, 2017
1.218
1.261
1.218
1.227
14,754
+0.00(+0.00%)
Jul 11, 2017
1.253
1.279
1.227
1.227
30,022
-0.03(-2.74%)
Jul 10, 2017
1.253
1.279
1.249
1.261
25,742
-0.02(-1.35%)
Jul 07, 2017
1.313
1.313
1.279
1.279
19,906
-0.04(-3.27%)
Jul 06, 2017
1.305
1.322
1.305
1.322
3,162
+0.02(+1.32%)
Jul 05, 2017
1.296
1.313
1.296
1.305
9,620
+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
.