USERX - US Global Investors Gld & Prec Mtls

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20177.927.927.927.927.92-
Oct 18, 20177.937.937.937.937.93-
Oct 17, 20177.947.947.947.947.94-
Oct 16, 20177.927.927.927.927.92-
Oct 13, 20178.078.078.078.078.07-
Oct 12, 20178.128.128.128.128.12-
Oct 11, 20178.218.218.218.218.21-
Oct 10, 20178.108.108.108.108.10-
Oct 09, 20178.058.058.058.058.05-
Oct 06, 20178.028.028.028.028.02-
Oct 05, 20177.877.877.877.877.87-
Oct 04, 20177.957.957.957.957.95-
Oct 03, 20177.907.907.907.907.90-
Oct 02, 20177.857.857.857.857.85-
Sep 29, 20177.857.857.857.857.85-
Sep 28, 20177.827.827.827.827.82-
Sep 27, 20177.817.817.817.817.81-
Sep 26, 20177.907.907.907.907.90-
Sep 25, 20178.028.028.028.028.02-
Sep 22, 20177.967.967.967.967.96-
Sep 21, 20177.877.877.877.877.87-
Sep 20, 20177.957.957.957.957.95-
Sep 19, 20177.967.967.967.967.96-
Sep 18, 20177.877.877.877.877.87-
Sep 15, 20177.997.997.997.997.99-
Sep 14, 20178.028.028.028.028.02-
Sep 13, 20177.907.907.907.907.90-
Sep 12, 20178.008.008.008.008.00-
Sep 11, 20177.937.937.937.937.93-
Sep 08, 20178.118.118.118.118.11-
Sep 07, 20178.278.278.278.278.27-
Sep 06, 20178.158.158.158.158.15-
Sep 05, 20178.248.248.248.248.24-
Sep 01, 20178.098.098.098.098.09-
Aug 31, 20177.957.957.957.957.95-
Aug 30, 20177.707.707.707.707.70-
Aug 29, 20177.767.767.767.767.76-
Aug 28, 20177.707.707.707.707.70-
Aug 25, 20177.527.527.527.527.52-
Aug 24, 20177.467.467.467.467.46-
Aug 23, 20177.457.457.457.457.45-
Aug 22, 20177.387.387.387.387.38-
Aug 21, 20177.427.427.427.427.42-
Aug 18, 20177.397.397.397.397.39-
Aug 17, 20177.367.367.367.367.36-
Aug 16, 20177.397.397.397.397.39-
Aug 15, 20177.187.187.187.187.18-
Aug 14, 20177.237.237.237.237.23-
Aug 11, 20177.297.297.297.297.29-
Aug 10, 20177.117.117.117.117.11-
Aug 09, 20177.027.027.027.027.02-
Aug 08, 20176.976.976.976.976.97-
Aug 07, 20177.007.007.007.007.00-
Aug 04, 20177.017.017.017.017.01-
Aug 03, 20177.227.227.227.227.22-
Aug 02, 20177.217.217.217.217.21-
Aug 01, 20177.217.217.217.217.21-
Jul 31, 20177.267.267.267.267.26-
Jul 28, 20177.307.307.307.307.30-
Jul 27, 20177.157.157.157.157.15-
Jul 26, 20177.207.207.207.207.20-
Jul 25, 20177.077.077.077.077.07-
Jul 24, 20177.127.127.127.127.12-
Jul 21, 20177.247.247.247.247.24-
Jul 20, 20177.197.197.197.197.19-
Jul 19, 20177.207.207.207.207.20-
Jul 18, 20177.187.187.187.187.18-
Jul 17, 20177.127.127.127.127.12-
Jul 14, 20177.077.077.077.077.07-
Jul 13, 20177.007.007.007.007.00-
Jul 12, 20177.107.107.107.107.10-
Jul 11, 20177.067.067.067.067.06-
Jul 10, 20177.077.077.077.077.07-
Jul 07, 20176.876.876.876.876.87-
Jul 06, 20177.027.027.027.027.02-
Jul 05, 20177.047.047.047.047.04-
Jul 03, 20177.147.147.147.147.14-
Jun 30, 20177.227.227.227.227.22-
Jun 29, 20177.257.257.257.257.25-
Jun 28, 20177.377.377.377.377.37-
Jun 27, 20177.317.317.317.317.31-
Jun 26, 20177.297.297.297.297.29-
Jun 23, 20177.327.327.327.327.32-
Jun 22, 20177.207.207.207.207.20-
Jun 21, 20177.217.217.217.217.21-
Jun 20, 20177.157.157.157.157.15-
Jun 19, 20177.177.177.177.177.17-
Jun 16, 20177.147.147.147.147.14-
Jun 15, 20177.117.117.117.117.11-
Jun 14, 20177.167.167.167.167.16-
Jun 13, 20177.407.407.407.407.40-
Jun 12, 20177.157.157.157.157.15-
Jun 09, 20177.087.087.087.087.08-
Jun 08, 20177.167.167.167.167.16-
Jun 07, 20177.277.277.277.277.27-
Jun 06, 20177.317.317.317.317.31-
Jun 05, 20176.946.946.946.946.94-
Jun 02, 20176.896.896.896.896.89-
Jun 01, 20176.866.866.866.866.86-
May 31, 20176.936.936.936.936.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...