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
)
2.640
UNCHANGED
Streaming Delayed Price
Updated: 11:51 AM EDT, May 24, 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 (%)
Jan 31, 2020
1.162
1.189
1.162
1.189
15,975
+0.02(+2.03%)
Jan 30, 2020
1.189
1.189
1.153
1.165
15,168
-0.03(-2.58%)
Jan 29, 2020
1.189
1.234
1.162
1.196
8,639
-0.00(-0.16%)
Jan 28, 2020
1.207
1.234
1.162
1.198
31,664
-0.01(-0.75%)
Jan 27, 2020
1.225
1.234
1.207
1.207
19,957
-0.02(-1.73%)
Jan 24, 2020
1.225
1.253
1.225
1.228
15,535
+0.00(+0.25%)
Jan 23, 2020
1.253
1.253
1.225
1.225
20,419
-0.02(-1.45%)
Jan 22, 2020
1.243
1.246
1.225
1.243
13,092
+0.01(+0.72%)
Jan 21, 2020
1.225
1.253
1.225
1.234
46,397
+0.00(+0.00%)
Jan 17, 2020
1.216
1.253
1.216
1.234
9,916
-0.01(-0.74%)
Jan 16, 2020
1.225
1.253
1.225
1.244
14,820
+0.05(+3.80%)
Jan 15, 2020
1.241
1.253
1.198
1.198
15,917
-0.05(-3.65%)
Jan 14, 2020
1.216
1.270
1.180
1.243
11,309
+0.03(+2.24%)
Jan 13, 2020
1.225
1.253
1.207
1.216
27,042
-0.05(-3.60%)
Jan 10, 2020
1.225
1.269
1.225
1.262
12,890
+0.02(+1.71%)
Jan 09, 2020
1.259
1.263
1.223
1.240
41,666
-0.05(-3.58%)
Jan 08, 2020
1.277
1.332
1.277
1.286
9,297
-0.01(-0.80%)
Jan 07, 2020
1.296
1.340
1.277
1.297
17,706
-0.03(-1.95%)
Jan 06, 2020
1.314
1.359
1.281
1.323
22,627
+0.02(+1.39%)
Jan 03, 2020
1.350
1.395
1.305
1.305
133,559
-0.05(-3.34%)
Jan 02, 2020
1.343
1.350
1.323
1.350
13,979
+0.05(+3.46%)
Dec 31, 2019
1.268
1.314
1.268
1.305
69,870
+0.02(+1.41%)
Dec 30, 2019
1.205
1.314
1.205
1.286
68,264
+0.08(+6.77%)
Dec 27, 2019
1.205
1.250
1.205
1.205
34,990
+0.00(+0.00%)
Dec 26, 2019
1.160
1.223
1.151
1.205
54,384
+0.01(+0.87%)
Dec 24, 2019
1.151
1.223
1.151
1.195
34,659
+0.04(+3.82%)
Dec 23, 2019
1.187
1.187
1.123
1.151
18,819
-0.04(-3.05%)
Dec 20, 2019
1.169
1.187
1.142
1.187
23,621
+0.02(+1.55%)
Dec 19, 2019
1.151
1.205
1.123
1.169
47,949
+0.02(+1.57%)
Dec 18, 2019
1.142
1.169
1.124
1.151
16,240
+0.00(+0.00%)
Dec 17, 2019
1.114
1.151
1.096
1.151
97,653
+0.01(+0.79%)
Dec 16, 2019
1.169
1.178
1.087
1.142
66,123
-0.04(-3.08%)
Dec 13, 2019
1.178
1.198
1.169
1.178
33,114
+0.00(+0.00%)
Dec 12, 2019
1.205
1.223
1.178
1.178
32,122
-0.05(-3.70%)
Dec 11, 2019
1.246
1.249
1.205
1.223
28,693
-0.02(-1.82%)
Dec 10, 2019
1.241
1.277
1.241
1.246
22,580
-0.00(-0.36%)
Dec 09, 2019
1.241
1.268
1.241
1.250
35,306
+0.00(+0.00%)
Dec 06, 2019
1.277
1.277
1.250
1.250
13,907
-0.02(-1.25%)
Dec 05, 2019
1.294
1.294
1.266
1.266
19,286
-0.02(-1.41%)
Dec 04, 2019
1.311
1.338
1.278
1.284
22,774
-0.03(-2.07%)
Dec 03, 2019
1.275
1.338
1.275
1.311
11,010
+0.00(+0.12%)
Dec 02, 2019
1.284
1.311
1.284
1.310
12,515
-0.00(-0.12%)
Nov 29, 2019
1.293
1.311
1.284
1.311
19,240
-0.02(-1.73%)
Nov 27, 2019
1.338
1.375
1.311
1.334
23,774
-0.03(-2.15%)
Nov 26, 2019
1.366
1.375
1.338
1.364
16,609
+0.01(+0.53%)
Nov 25, 2019
1.357
1.366
1.329
1.357
29,903
-0.03(-1.96%)
Nov 22, 2019
1.357
1.393
1.357
1.384
24,105
-0.01(-0.65%)
Nov 21, 2019
1.338
1.393
1.338
1.393
28,339
+0.06(+4.76%)
Nov 20, 2019
1.347
1.402
1.325
1.329
65,081
-0.03(-2.00%)
Nov 19, 2019
1.375
1.411
1.347
1.357
83,220
-0.02(-1.32%)
Nov 18, 2019
1.357
1.384
1.329
1.375
37,237
+0.00(+0.00%)
Nov 15, 2019
1.366
1.393
1.357
1.375
18,687
+0.00(+0.00%)
Nov 14, 2019
1.357
1.375
1.338
1.375
31,629
+0.00(+0.00%)
Nov 13, 2019
1.375
1.375
1.337
1.375
42,041
+0.00(+0.00%)
Nov 12, 2019
1.393
1.402
1.363
1.375
29,478
-0.05(-3.18%)
Nov 11, 2019
1.357
1.429
1.357
1.420
29,027
+0.04(+2.61%)
Nov 08, 2019
1.456
1.469
1.375
1.384
31,182
-0.07(-4.97%)
Nov 07, 2019
1.456
1.465
1.429
1.456
52,584
+0.04(+2.71%)
Nov 06, 2019
1.472
1.481
1.409
1.418
30,571
-0.02(-1.26%)
Nov 05, 2019
1.454
1.463
1.405
1.436
25,322
-0.04(-2.45%)
Nov 04, 2019
1.445
1.481
1.445
1.472
31,294
+0.02(+1.24%)
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
.