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 (%)
Nov 30, 2005
2.054
2.301
1.987
2.200
1,990,684
+0.23(+11.70%)
Nov 29, 2005
1.861
2.010
1.843
1.969
942,222
+0.13(+6.93%)
Nov 28, 2005
1.852
1.859
1.790
1.841
827,669
+0.06(+3.59%)
Nov 25, 2005
1.719
1.840
1.703
1.778
547,238
+0.08(+4.48%)
Nov 23, 2005
1.684
1.701
1.648
1.701
315,728
+0.06(+3.45%)
Nov 22, 2005
1.772
1.772
1.613
1.645
753,056
-0.03(-1.90%)
Nov 21, 2005
1.590
1.717
1.515
1.677
1,382,848
+0.17(+11.29%)
Nov 18, 2005
1.430
1.507
1.430
1.507
868,007
+0.09(+6.12%)
Nov 17, 2005
1.370
1.443
1.363
1.420
342,915
+0.08(+5.95%)
Nov 16, 2005
1.340
1.365
1.316
1.340
270,994
+0.02(+1.20%)
Nov 15, 2005
1.418
1.418
1.285
1.324
338,847
-0.04(-2.73%)
Nov 14, 2005
1.312
1.400
1.301
1.361
584,894
+0.05(+3.92%)
Nov 11, 2005
1.320
1.336
1.303
1.310
143,596
-0.03(-2.12%)
Nov 10, 2005
1.418
1.418
1.320
1.338
185,385
-0.04(-3.08%)
Nov 09, 2005
1.418
1.418
1.350
1.381
308,872
+0.03(+1.96%)
Nov 08, 2005
1.444
1.444
1.320
1.354
499,852
+0.05(+3.52%)
Nov 07, 2005
1.319
1.363
1.278
1.308
507,686
+0.03(+2.50%)
Nov 04, 2005
1.264
1.313
1.264
1.276
56,915
+0.02(+1.85%)
Nov 03, 2005
1.255
1.308
1.249
1.253
55,694
-0.00(-0.16%)
Nov 02, 2005
1.304
1.304
1.253
1.255
127,236
+0.01(+1.14%)
Nov 01, 2005
1.241
1.265
1.225
1.241
61,838
+0.00(+0.00%)
Oct 31, 2005
1.241
1.250
1.232
1.241
34,699
+0.01(+0.72%)
Oct 28, 2005
1.221
1.235
1.175
1.232
30,222
+0.01(+0.72%)
Oct 27, 2005
1.235
1.239
1.203
1.223
25,042
+0.00(+0.29%)
Oct 26, 2005
1.168
1.219
1.168
1.219
45,555
+0.01(+0.44%)
Oct 25, 2005
1.211
1.219
1.191
1.214
55,293
+0.00(+0.15%)
Oct 24, 2005
1.223
1.223
1.157
1.212
85,092
+0.00(+0.15%)
Oct 21, 2005
1.156
1.218
1.156
1.211
18,619
+0.02(+1.94%)
Oct 20, 2005
1.234
1.234
1.170
1.187
15,008
-0.01(-1.03%)
Oct 19, 2005
1.186
1.237
1.172
1.200
42,212
-0.01(-1.02%)
Oct 18, 2005
1.269
1.269
1.161
1.212
80,299
-0.02(-1.87%)
Oct 17, 2005
1.239
1.239
1.226
1.235
16,421
-0.00(-0.29%)
Oct 14, 2005
1.212
1.239
1.180
1.239
28,493
+0.00(+0.00%)
Oct 13, 2005
1.246
1.246
1.179
1.239
96,035
+0.03(+2.49%)
Oct 12, 2005
1.276
1.276
1.197
1.209
92,196
-0.04(-2.85%)
Oct 11, 2005
1.221
1.280
1.205
1.244
292,423
+0.07(+5.56%)
Oct 10, 2005
1.187
1.205
1.134
1.179
128,162
+0.03(+2.78%)
Oct 07, 2005
1.125
1.152
1.125
1.147
12,175
+0.00(+0.15%)
Oct 06, 2005
1.180
1.180
1.081
1.145
12,441
+0.03(+2.54%)
Oct 05, 2005
1.104
1.180
1.104
1.117
16,362
-0.02(-1.87%)
Oct 04, 2005
1.172
1.187
1.108
1.138
56,839
-0.02(-1.38%)
Oct 03, 2005
1.187
1.187
1.131
1.154
47,315
-0.01(-0.61%)
Sep 30, 2005
1.182
1.195
1.152
1.161
25,389
+0.01(+0.93%)
Sep 29, 2005
1.147
1.166
1.102
1.150
50,198
+0.00(+0.31%)
Sep 28, 2005
1.120
1.224
1.069
1.147
275,225
+0.07(+6.07%)
Sep 27, 2005
1.108
1.127
1.065
1.081
95,493
+0.00(+0.00%)
Sep 26, 2005
1.101
1.101
0.9783
1.081
316,557
+0.00(+0.16%)
Sep 23, 2005
1.079
1.106
1.079
1.079
24,261
+0.00(+0.00%)
Sep 22, 2005
1.079
1.108
1.074
1.079
25,954
-0.04(-3.49%)
Sep 21, 2005
1.106
1.118
1.095
1.118
115,495
+0.02(+1.77%)
Sep 20, 2005
1.125
1.125
1.099
1.099
38,513
-0.01(-0.64%)
Sep 19, 2005
1.124
1.124
1.081
1.106
197,829
+0.01(+0.64%)
Sep 16, 2005
1.117
1.117
1.097
1.099
19,888
+0.02(+1.64%)
Sep 15, 2005
1.088
1.090
1.074
1.081
12,751
-0.01(-0.65%)
Sep 14, 2005
1.113
1.113
1.088
1.088
216,659
+0.01(+0.66%)
Sep 13, 2005
1.095
1.097
1.081
1.081
43,190
-0.01(-0.49%)
Sep 12, 2005
1.092
1.102
1.085
1.086
217,669
-0.01(-0.49%)
Sep 09, 2005
1.072
1.104
1.072
1.092
119,385
+0.03(+2.67%)
Sep 08, 2005
1.055
1.081
1.044
1.063
169,843
+0.01(+1.18%)
Sep 07, 2005
1.019
1.055
1.019
1.051
60,123
+0.01(+0.51%)
Sep 06, 2005
1.062
1.063
1.021
1.046
168,814
-0.02(-1.50%)
Sep 02, 2005
1.063
1.063
1.037
1.062
41,114
-0.00(-0.17%)
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
.