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
)
2.680
-0.010 (-0.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012
5.383
5.414
5.269
5.368
19,655
-0.04(-0.71%)
Apr 27, 2012
5.353
5.421
5.291
5.406
12,031
-0.01(-0.14%)
Apr 26, 2012
5.299
5.414
5.238
5.414
22,502
+0.08(+1.43%)
Apr 25, 2012
5.368
5.406
5.261
5.337
20,160
-0.02(-0.29%)
Apr 24, 2012
5.467
5.467
5.284
5.353
19,399
-0.14(-2.51%)
Apr 23, 2012
5.582
5.582
5.330
5.490
42,719
-0.12(-2.18%)
Apr 20, 2012
5.551
5.750
5.506
5.613
38,724
+0.07(+1.24%)
Apr 19, 2012
5.498
5.544
5.475
5.544
16,707
+0.08(+1.40%)
Apr 18, 2012
5.421
5.467
5.337
5.467
9,677
+0.05(+0.85%)
Apr 17, 2012
5.421
5.513
5.307
5.421
27,125
+0.02(+0.28%)
Apr 16, 2012
5.291
5.437
5.269
5.406
23,369
+0.13(+2.46%)
Apr 13, 2012
5.337
5.391
5.276
5.276
15,340
-0.06(-1.15%)
Apr 12, 2012
5.322
5.452
5.276
5.337
26,980
+0.02(+0.29%)
Apr 11, 2012
5.490
5.490
5.322
5.322
14,731
-0.02(-0.43%)
Apr 10, 2012
5.406
5.475
5.330
5.345
23,505
-0.10(-1.83%)
Apr 09, 2012
5.460
5.521
5.376
5.444
41,805
-0.11(-1.93%)
Apr 05, 2012
5.509
5.636
5.467
5.551
29,391
+0.05(+0.83%)
Apr 04, 2012
5.490
5.528
5.391
5.506
45,834
-0.04(-0.69%)
Apr 03, 2012
5.475
5.567
5.475
5.544
14,090
+0.02(+0.41%)
Apr 02, 2012
5.528
5.574
5.490
5.521
7,791
-0.01(-0.14%)
Mar 30, 2012
5.429
5.597
5.429
5.528
17,120
+0.06(+1.12%)
Mar 29, 2012
5.422
5.483
5.399
5.467
9,730
+0.04(+0.70%)
Mar 28, 2012
5.429
5.467
5.414
5.429
13,664
+0.02(+0.28%)
Mar 27, 2012
5.475
5.475
5.414
5.414
25,400
-0.04(-0.70%)
Mar 26, 2012
5.445
5.490
5.429
5.452
24,335
+0.01(+0.14%)
Mar 23, 2012
5.559
5.559
5.414
5.445
40,839
-0.09(-1.65%)
Mar 22, 2012
5.612
5.612
5.475
5.536
37,206
-0.14(-2.42%)
Mar 21, 2012
5.719
5.742
5.605
5.673
33,798
-0.01(-0.13%)
Mar 20, 2012
5.414
5.856
5.399
5.681
140,830
+0.21(+3.91%)
Mar 19, 2012
5.475
5.513
5.384
5.467
62,318
-0.01(-0.14%)
Mar 16, 2012
5.620
5.689
5.452
5.475
49,114
-0.15(-2.71%)
Mar 15, 2012
5.635
5.742
5.567
5.628
81,221
+0.02(+0.27%)
Mar 14, 2012
5.818
5.902
5.589
5.612
78,766
-0.20(-3.41%)
Mar 13, 2012
5.689
5.902
5.605
5.811
68,683
+0.18(+3.11%)
Mar 12, 2012
5.719
5.826
5.612
5.635
28,134
-0.11(-1.99%)
Mar 09, 2012
5.803
5.887
5.711
5.750
35,133
+0.00(+0.00%)
Mar 08, 2012
5.772
5.788
5.666
5.750
27,562
+0.04(+0.67%)
Mar 07, 2012
5.658
5.727
5.483
5.711
50,213
+0.14(+2.60%)
Mar 06, 2012
5.575
5.613
5.415
5.567
80,469
-0.07(-1.21%)
Mar 05, 2012
5.742
5.826
5.575
5.635
44,723
-0.15(-2.63%)
Mar 02, 2012
5.894
5.932
5.746
5.788
39,336
-0.14(-2.31%)
Mar 01, 2012
5.734
5.924
5.643
5.924
69,377
+0.30(+5.27%)
Feb 29, 2012
5.810
5.886
5.605
5.628
97,871
-0.17(-3.01%)
Feb 28, 2012
5.848
5.879
5.788
5.803
29,849
-0.04(-0.65%)
Feb 27, 2012
5.871
5.894
5.795
5.841
39,554
-0.02(-0.39%)
Feb 24, 2012
5.818
5.879
5.801
5.864
24,653
+0.05(+0.92%)
Feb 23, 2012
5.704
5.817
5.643
5.810
38,126
+0.13(+2.28%)
Feb 22, 2012
5.696
5.704
5.659
5.681
45,570
+0.01(+0.13%)
Feb 21, 2012
5.719
5.719
5.613
5.673
50,087
+0.02(+0.27%)
Feb 17, 2012
5.704
5.787
5.620
5.658
50,332
-0.02(-0.27%)
Feb 16, 2012
5.757
5.826
5.590
5.673
121,887
-0.06(-1.06%)
Feb 15, 2012
5.772
5.955
5.734
5.734
103,432
-0.03(-0.53%)
Feb 14, 2012
5.886
5.886
5.628
5.765
193,726
-0.01(-0.13%)
Feb 13, 2012
5.225
5.842
5.171
5.772
323,226
+0.57(+10.96%)
Feb 10, 2012
5.248
5.278
5.171
5.202
78,094
-0.06(-1.16%)
Feb 09, 2012
5.362
5.384
5.133
5.263
42,135
-0.12(-2.26%)
Feb 08, 2012
5.415
5.551
5.309
5.384
33,247
+0.03(+0.57%)
Feb 07, 2012
5.248
5.392
5.119
5.354
51,959
+0.12(+2.32%)
Feb 06, 2012
5.278
5.347
5.195
5.233
43,166
-0.08(-1.57%)
Feb 03, 2012
5.400
5.430
5.240
5.316
54,221
-0.03(-0.57%)
Feb 02, 2012
5.438
5.438
5.286
5.347
229,996
-0.15(-2.76%)
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
.