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 28, 2017
1.131
1.157
1.122
1.148
28,986
+0.02(+1.53%)
Apr 27, 2017
1.157
1.174
1.131
1.131
41,811
-0.05(-4.38%)
Apr 26, 2017
1.200
1.200
1.140
1.183
13,477
+0.03(+2.24%)
Apr 25, 2017
1.159
1.191
1.140
1.157
66,191
-0.01(-0.74%)
Apr 24, 2017
1.226
1.235
1.131
1.166
124,564
-0.03(-2.17%)
Apr 21, 2017
1.192
1.243
1.191
1.191
25,394
-0.02(-1.43%)
Apr 20, 2017
1.166
1.252
1.166
1.209
28,704
+0.02(+1.52%)
Apr 19, 2017
1.189
1.217
1.148
1.191
23,771
+0.04(+3.68%)
Apr 18, 2017
1.166
1.243
1.133
1.148
33,613
-0.05(-4.25%)
Apr 17, 2017
1.252
1.252
1.114
1.199
158,734
-0.01(-0.79%)
Apr 13, 2017
1.252
1.261
1.206
1.209
76,306
-0.07(-5.41%)
Apr 12, 2017
1.252
1.278
1.251
1.278
3,581
+0.02(+1.37%)
Apr 11, 2017
1.243
1.286
1.226
1.261
29,631
+0.03(+2.10%)
Apr 10, 2017
1.261
1.286
1.235
1.235
34,257
-0.03(-2.05%)
Apr 07, 2017
1.304
1.312
1.261
1.261
9,228
-0.03(-2.47%)
Apr 06, 2017
1.278
1.312
1.278
1.292
27,495
-0.00(-0.03%)
Apr 05, 2017
1.317
1.319
1.293
1.293
7,971
-0.01(-0.66%)
Apr 04, 2017
1.302
1.336
1.302
1.302
10,918
+0.01(+0.67%)
Apr 03, 2017
1.370
1.370
1.293
1.293
31,885
-0.05(-3.85%)
Mar 31, 2017
1.364
1.364
1.310
1.345
13,264
+0.01(+0.64%)
Mar 30, 2017
1.345
1.362
1.327
1.336
17,312
-0.04(-2.67%)
Mar 29, 2017
1.345
1.388
1.345
1.373
27,709
+0.04(+2.75%)
Mar 28, 2017
1.293
1.377
1.293
1.336
18,442
+0.04(+3.33%)
Mar 27, 2017
1.379
1.388
1.293
1.293
28,545
-0.08(-5.66%)
Mar 24, 2017
1.418
1.439
1.370
1.370
15,850
-0.03(-2.44%)
Mar 23, 2017
1.414
1.465
1.386
1.405
17,754
+0.02(+1.23%)
Mar 22, 2017
1.338
1.389
1.293
1.388
40,199
+0.08(+5.92%)
Mar 21, 2017
1.362
1.396
1.293
1.310
58,441
-0.09(-6.17%)
Mar 20, 2017
1.370
1.422
1.327
1.396
27,581
+0.02(+1.25%)
Mar 17, 2017
1.388
1.422
1.348
1.379
14,265
+0.01(+0.59%)
Mar 16, 2017
1.362
1.415
1.345
1.371
23,533
+0.02(+1.31%)
Mar 15, 2017
1.302
1.422
1.299
1.353
27,804
+0.05(+3.97%)
Mar 14, 2017
1.336
1.336
1.207
1.302
87,101
-0.03(-2.58%)
Mar 13, 2017
1.353
1.370
1.336
1.336
19,444
-0.03(-1.90%)
Mar 10, 2017
1.319
1.388
1.319
1.362
9,339
+0.03(+2.60%)
Mar 09, 2017
1.302
1.353
1.293
1.327
17,551
+0.04(+2.84%)
Mar 08, 2017
1.446
1.446
1.291
1.291
97,555
-0.13(-9.09%)
Mar 07, 2017
1.437
1.471
1.403
1.420
50,865
-0.09(-5.71%)
Mar 06, 2017
1.532
1.549
1.463
1.506
32,731
+0.00(+0.00%)
Mar 03, 2017
1.506
1.549
1.464
1.506
30,068
-0.01(-0.57%)
Mar 02, 2017
1.532
1.712
1.497
1.514
192,355
+0.03(+1.73%)
Mar 01, 2017
1.535
1.566
1.420
1.489
104,838
-0.09(-5.98%)
Feb 28, 2017
1.575
1.583
1.514
1.583
22,226
+0.04(+2.79%)
Feb 27, 2017
1.558
1.592
1.514
1.540
92,210
-0.02(-1.11%)
Feb 24, 2017
1.540
1.592
1.532
1.558
5,379
-0.01(-0.54%)
Feb 23, 2017
1.532
1.575
1.532
1.566
48,767
+0.04(+2.83%)
Feb 22, 2017
1.514
1.540
1.497
1.523
11,690
+0.03(+2.31%)
Feb 21, 2017
1.558
1.558
1.489
1.489
23,874
-0.05(-3.35%)
Feb 17, 2017
1.540
1.540
1.540
0
-0.06(-3.76%)
Feb 16, 2017
1.532
1.601
1.497
1.601
22,552
+0.05(+3.33%)
Feb 15, 2017
1.583
1.600
1.525
1.549
51,717
-0.03(-1.64%)
Feb 14, 2017
1.601
1.601
1.558
1.575
18,246
-0.03(-1.61%)
Feb 13, 2017
1.592
1.601
1.566
1.601
69,749
+0.00(+0.00%)
Feb 10, 2017
1.721
1.721
1.592
1.601
17,525
-0.09(-5.58%)
Feb 09, 2017
1.730
1.740
1.669
1.695
14,502
+0.00(+0.13%)
Feb 08, 2017
1.736
1.762
1.676
1.693
70,572
+0.00(+0.00%)
Feb 07, 2017
1.706
1.750
1.693
1.693
44,171
+0.01(+0.51%)
Feb 06, 2017
1.573
1.753
1.573
1.684
154,802
+0.09(+5.95%)
Feb 03, 2017
1.590
1.607
1.529
1.590
44,409
+0.00(+0.00%)
Feb 02, 2017
1.504
1.598
1.452
1.590
25,397
+0.11(+7.56%)
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
.