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, 2010
5.957
6.089
5.899
5.936
79,494
-0.08(-1.33%)
Nov 29, 2010
5.914
6.052
5.797
6.016
85,969
+0.06(+0.98%)
Nov 26, 2010
5.834
5.972
5.826
5.957
34,237
+0.04(+0.74%)
Nov 24, 2010
5.994
5.914
5.914
5.914
86,943
+0.01(+0.25%)
Nov 23, 2010
6.001
6.023
5.892
5.899
58,669
-0.16(-2.64%)
Nov 22, 2010
6.081
6.300
5.957
6.059
99,556
-0.09(-1.54%)
Nov 19, 2010
6.132
6.183
5.936
6.154
91,953
+0.03(+0.48%)
Nov 18, 2010
6.008
6.278
5.943
6.125
104,274
+0.22(+3.70%)
Nov 17, 2010
5.936
6.103
5.848
5.907
104,014
-0.04(-0.73%)
Nov 16, 2010
6.118
6.118
5.859
5.950
183,148
-0.19(-3.08%)
Nov 15, 2010
6.125
6.307
6.125
6.140
118,435
+0.02(+0.36%)
Nov 12, 2010
6.285
6.394
6.074
6.118
123,781
-0.21(-3.39%)
Nov 11, 2010
6.453
6.773
6.271
6.333
244,620
-0.17(-2.63%)
Nov 10, 2010
6.118
6.547
5.834
6.504
411,881
+0.36(+5.81%)
Nov 09, 2010
6.103
6.832
6.045
6.147
978,342
+0.07(+1.08%)
Nov 08, 2010
5.965
6.103
5.950
6.081
116,237
+0.04(+0.72%)
Nov 05, 2010
6.110
6.132
5.994
6.038
150,631
+0.01(+0.24%)
Nov 04, 2010
6.139
6.183
5.907
6.023
248,466
+0.10(+1.72%)
Nov 03, 2010
5.747
5.929
5.732
5.921
81,499
+0.15(+2.64%)
Nov 02, 2010
5.834
5.885
5.714
5.769
75,675
-0.05(-0.87%)
Nov 01, 2010
5.812
6.016
5.783
5.820
93,852
+0.08(+1.39%)
Oct 29, 2010
5.682
5.892
5.682
5.740
140,816
+0.01(+0.13%)
Oct 28, 2010
5.703
5.776
5.584
5.732
104,560
+0.07(+1.15%)
Oct 27, 2010
5.885
5.885
5.587
5.667
282,408
-0.38(-6.25%)
Oct 25, 2010
6.067
6.226
5.972
6.045
181,539
-0.01(-0.12%)
Oct 22, 2010
6.321
6.350
5.972
6.052
253,476
-0.20(-3.25%)
Oct 21, 2010
5.885
6.684
5.885
6.256
778,792
+0.37(+6.30%)
Oct 20, 2010
5.812
5.987
5.711
5.885
162,369
+0.09(+1.63%)
Oct 19, 2010
5.921
6.009
5.740
5.791
225,213
-0.22(-3.63%)
Oct 18, 2010
5.892
6.118
5.754
6.009
167,022
+0.11(+1.85%)
Oct 15, 2010
6.009
6.096
5.762
5.900
271,131
-0.07(-1.10%)
Oct 14, 2010
6.234
6.234
5.958
5.965
257,407
-0.28(-4.53%)
Oct 13, 2010
6.168
6.357
6.110
6.248
218,437
+0.19(+3.12%)
Oct 12, 2010
6.183
6.241
5.965
6.059
476,824
-0.21(-3.36%)
Oct 11, 2010
6.190
6.452
6.023
6.270
255,132
+0.10(+1.65%)
Oct 08, 2010
6.110
6.357
5.958
6.168
506,975
+0.07(+1.07%)
Oct 07, 2010
5.747
6.277
5.740
6.103
1,332,033
+0.40(+7.01%)
Oct 06, 2010
4.970
5.732
4.970
5.703
662,745
+0.75(+15.10%)
Oct 05, 2010
4.651
5.006
4.593
4.955
627,968
+0.35(+7.55%)
Oct 04, 2010
4.607
4.687
4.549
4.607
127,171
-0.04(-0.78%)
Oct 01, 2010
4.600
4.694
4.600
4.644
175,761
+0.07(+1.42%)
Sep 30, 2010
4.825
4.832
4.578
4.578
192,377
-0.20(-4.24%)
Sep 29, 2010
4.788
4.832
4.673
4.781
117,777
-0.05(-1.05%)
Sep 28, 2010
4.636
4.832
4.573
4.832
92,614
+0.18(+3.89%)
Sep 27, 2010
4.767
4.767
4.636
4.651
108,135
-0.11(-2.39%)
Sep 24, 2010
4.680
4.810
4.665
4.765
98,340
+0.22(+4.90%)
Sep 23, 2010
4.615
4.687
4.484
4.542
94,867
-0.09(-2.03%)
Sep 22, 2010
4.890
4.890
4.535
4.636
140,905
-0.25(-5.19%)
Sep 21, 2010
4.839
4.933
4.796
4.890
49,519
+0.03(+0.70%)
Sep 20, 2010
4.752
4.948
4.752
4.856
57,331
+0.09(+1.87%)
Sep 17, 2010
4.629
4.846
4.629
4.767
126,414
-0.01(-0.30%)
Sep 15, 2010
4.926
4.926
4.781
4.781
52,578
-0.16(-3.23%)
Sep 14, 2010
4.629
4.955
4.622
4.941
136,939
+0.28(+5.90%)
Sep 13, 2010
4.854
4.955
4.644
4.665
115,544
-0.14(-3.01%)
Sep 10, 2010
4.709
5.020
4.709
4.810
211,512
+0.12(+2.63%)
Sep 09, 2010
4.542
4.709
4.520
4.687
188,801
+0.21(+4.69%)
Sep 08, 2010
4.549
4.614
4.376
4.477
167,585
-0.01(-0.32%)
Sep 07, 2010
4.174
4.542
4.036
4.491
240,101
+0.31(+7.43%)
Sep 03, 2010
4.188
4.188
4.080
4.181
80,853
+0.01(+0.35%)
Sep 02, 2010
4.069
4.166
4.044
4.166
74,395
+0.07(+1.76%)
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
.