USERX - US Global Investors Gld & Prec Mtls

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20186.526.526.526.526.52-
Dec 06, 20186.316.316.316.316.31-
Dec 04, 20186.336.336.336.336.33-
Dec 03, 20186.356.356.356.356.35-
Nov 30, 20186.336.336.336.336.33-
Nov 29, 20186.366.366.366.366.36-
Nov 28, 20186.406.406.406.406.40-
Nov 27, 20186.256.256.256.256.25-
Nov 26, 20186.346.346.346.346.34-
Nov 23, 20186.436.436.436.436.43-
Nov 21, 20186.536.536.536.536.53-
Nov 20, 20186.386.386.386.386.38-
Nov 19, 20186.506.506.506.506.50-
Nov 16, 20186.516.516.516.516.51-
Nov 15, 20186.416.416.416.416.41-
Nov 14, 20186.286.286.286.286.28-
Nov 13, 20186.256.256.256.256.25-
Nov 12, 20186.396.396.396.396.39-
Nov 09, 20186.556.556.556.556.55-
Nov 08, 20186.646.646.646.646.64-
Nov 07, 20186.696.696.696.696.69-
Nov 06, 20186.796.796.796.796.79-
Nov 05, 20186.666.666.666.666.66-
Nov 02, 20186.666.666.666.666.66-
Nov 01, 20186.696.696.696.696.69-
Oct 31, 20186.446.446.446.446.44-
Oct 30, 20186.526.526.526.526.52-
Oct 29, 20186.536.536.536.536.53-
Oct 26, 20186.626.626.626.626.62-
Oct 25, 20186.596.596.596.596.59-
Oct 24, 20186.786.786.786.786.78-
Oct 23, 20186.876.876.876.876.87-
Oct 22, 20186.876.876.876.876.87-
Oct 19, 20186.956.956.956.956.95-
Oct 18, 20186.886.886.886.886.88-
Oct 17, 20186.916.916.916.916.91-
Oct 16, 20186.976.976.976.976.97-
Oct 15, 20186.966.966.966.966.96-
Oct 12, 20186.916.916.916.916.91-
Oct 11, 20186.906.906.906.906.90-
Oct 10, 20186.546.546.546.546.54-
Oct 09, 20186.556.556.556.556.55-
Oct 08, 20186.666.666.666.666.66-
Oct 05, 20186.646.646.646.646.64-
Oct 04, 20186.666.666.666.666.66-
Oct 03, 20186.706.706.706.706.70-
Oct 02, 20186.716.716.716.716.71-
Oct 01, 20186.556.556.556.556.55-
Sep 28, 20186.556.556.556.556.55-
Sep 27, 20186.446.446.446.446.44-
Sep 26, 20186.556.556.556.556.55-
Sep 25, 20186.656.656.656.656.65-
Sep 24, 20186.676.676.676.676.67-
Sep 21, 20186.776.776.776.776.77-
Sep 20, 20186.806.806.806.806.80-
Sep 19, 20186.686.686.686.686.68-
Sep 18, 20186.576.576.576.576.57-
Sep 17, 20186.576.576.576.576.57-
Sep 14, 20186.426.426.426.426.42-
Sep 13, 20186.486.486.486.486.48-
Sep 12, 20186.536.536.536.536.53-
Sep 11, 20186.346.346.346.346.34-
Sep 10, 20186.346.346.346.346.34-
Sep 07, 20186.416.416.416.416.41-
Sep 06, 20186.416.416.416.416.41-
Sep 05, 20186.446.446.446.446.44-
Sep 04, 20186.496.496.496.496.49-
Aug 31, 20186.636.636.636.636.63-
Aug 30, 20186.636.636.636.636.63-
Aug 29, 20186.746.746.746.746.74-
Aug 28, 20186.756.756.756.756.75-
Aug 27, 20186.866.866.866.866.86-
Aug 24, 20186.746.746.746.746.74-
Aug 23, 20186.556.556.556.556.55-
Aug 22, 20186.756.756.756.756.75-
Aug 21, 20186.706.706.706.706.70-
Aug 20, 20186.666.666.666.666.66-
Aug 17, 20186.616.616.616.616.61-
Aug 16, 20186.516.516.516.516.51-
Aug 15, 20186.606.606.606.606.60-
Aug 14, 20186.976.976.976.976.97-
Aug 13, 20187.017.017.017.017.01-
Aug 10, 20187.227.227.227.227.22-
Aug 09, 20187.297.297.297.297.29-
Aug 08, 20187.287.287.287.287.28-
Aug 07, 20187.337.337.337.337.33-
Aug 06, 20187.427.427.427.427.42-
Aug 03, 20187.457.457.457.457.45-
Aug 02, 20187.407.407.407.407.40-
Aug 01, 20187.467.467.467.467.46-
Jul 31, 20187.497.497.497.497.49-
Jul 30, 20187.447.447.447.447.44-
Jul 27, 20187.477.477.477.477.47-
Jul 26, 20187.607.607.607.607.60-
Jul 25, 20187.697.697.697.697.69-
Jul 24, 20187.567.567.567.567.56-
Jul 23, 20187.487.487.487.487.48-
Jul 20, 20187.567.567.567.567.56-
Jul 19, 20187.517.517.517.517.51-
Jul 18, 20187.587.587.587.587.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...