Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

U S Global Inv Inc (NQ: GROW )

2.780 +0.035 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.3574 0.3574 0.3574 0.3574 839 -0.02(-4.76%)
Mar 28, 2003 0.3539 0.4218 0.3539 0.3753 8,672 -0.01(-3.23%)
Mar 27, 2003 0.3789 0.3878 0.3789 0.3878 5,035 -0.03(-7.26%)
Mar 26, 2003 0.3574 0.4218 0.3574 0.4182 6,434 +0.09(+25.81%)
Mar 25, 2003 0.3449 0.3449 0.3324 0.3324 1,398 -0.03(-7.00%)
Mar 24, 2003 0.3717 0.3717 0.3574 0.3574 8,952 -0.04(-9.50%)
Mar 21, 2003 0.3950 0.3950 0.3950 0.3950 279 -0.02(-5.56%)
Mar 20, 2003 0.4200 0.4200 0.4182 0.4182 3,357 +0.00(+0.00%)
Mar 19, 2003 0.3592 0.3592 0.3592 0.4182 559 +0.01(+2.18%)
Mar 18, 2003 0.3735 0.4093 0.3217 0.4093 22,101 +0.02(+4.57%)
Mar 17, 2003 0.4093 0.4111 0.3914 0.3914 3,636 -0.01(-3.10%)
Mar 14, 2003 0.3789 0.4039 0.3789 0.4039 8,392 +0.05(+13.00%)
Mar 13, 2003 0.3664 0.3753 0.3574 0.3574 8,392 -0.02(-5.66%)
Mar 12, 2003 0.3789 0.3789 0.3789 0.3789 0 +0.00(+0.00%)
Mar 11, 2003 0.3968 0.3968 0.3789 0.3789 1,958 -0.03(-7.02%)
Mar 10, 2003 0.4379 0.4379 0.3878 0.4075 24,618 -0.02(-4.20%)
Mar 07, 2003 0.4379 0.4379 0.4254 0.4254 2,797 -0.02(-3.64%)
Mar 06, 2003 0.4289 0.4415 0.4289 0.4415 839 -0.00(-0.40%)
Mar 05, 2003 0.4432 0.4432 0.4432 0.4432 0 +0.00(+0.00%)
Mar 04, 2003 0.4432 0.4432 0.4432 0.4432 559 -0.02(-3.88%)
Mar 03, 2003 0.4611 0.4611 0.4611 0.4611 0 +0.00(+0.00%)
Feb 28, 2003 0.4486 0.4611 0.4272 0.4611 8,113 +0.02(+4.88%)
Feb 27, 2003 0.4254 0.4397 0.4254 0.4397 8,392 -0.01(-3.15%)
Feb 26, 2003 0.4075 0.4540 0.4075 0.4540 15,946 +0.05(+11.40%)
Feb 25, 2003 0.4272 0.4272 0.4075 0.4075 6,154 -0.01(-2.56%)
Feb 24, 2003 0.4182 0.4182 0.4182 0.4182 279 -0.00(-0.85%)
Feb 21, 2003 0.4218 0.4218 0.4218 0.4218 0 +0.00(+0.00%)
Feb 20, 2003 0.4200 0.4236 0.3843 0.4218 8,952 +0.00(+0.85%)
Feb 19, 2003 0.4164 0.4182 0.4164 0.4182 3,916 -0.01(-1.68%)
Feb 18, 2003 0.4218 0.4272 0.4093 0.4254 10,630 -0.03(-6.30%)
Feb 14, 2003 0.4540 0.4540 0.4540 0.4540 0 +0.00(+0.40%)
Feb 13, 2003 0.4522 0.4522 0.4522 0.4522 0 -0.00(-0.39%)
Feb 12, 2003 0.4557 0.4557 0.4307 0.4540 1,958 +0.00(+0.79%)
Feb 11, 2003 0.4647 0.5094 0.4289 0.4504 17,345 +0.01(+2.44%)
Feb 10, 2003 0.4289 0.4629 0.4289 0.4397 30,214 +0.01(+3.36%)
Feb 07, 2003 0.3735 0.4289 0.3664 0.4254 45,041 +0.05(+13.33%)
Feb 06, 2003 0.3771 0.3771 0.3735 0.3753 15,107 +0.01(+1.94%)
Feb 05, 2003 0.3807 0.3807 0.3682 0.3682 3,357 -0.02(-5.94%)
Feb 04, 2003 0.3825 0.3914 0.3771 0.3914 4,196 +0.00(+0.00%)
Feb 03, 2003 0.4003 0.4111 0.3753 0.3914 8,672 -0.02(-4.37%)
Jan 30, 2003 0.4093 0.4093 0.4093 0.4093 0 +0.00(+0.00%)
Jan 28, 2003 0.4468 0.4540 0.3968 0.4093 31,612 -0.04(-9.84%)
Jan 27, 2003 0.4325 0.4736 0.4325 0.4540 15,386 +0.03(+5.83%)
Jan 24, 2003 0.4289 0.4325 0.4289 0.4289 9,511 +0.00(+0.00%)
Jan 23, 2003 0.4289 0.4289 0.4289 0.4289 279 +0.02(+4.35%)
Jan 22, 2003 0.4111 0.4236 0.4111 0.4111 46,440 +0.01(+2.22%)
Jan 21, 2003 0.4164 0.4200 0.4021 0.4021 4,476 -0.02(-3.72%)
Jan 17, 2003 0.4177 0.4177 0.4177 0.4177 559 -0.00(-0.55%)
Jan 16, 2003 0.3968 0.4200 0.3932 0.4200 9,511 +0.00(+0.00%)
Jan 15, 2003 0.4200 0.4200 0.4182 0.4200 3,916 +0.01(+2.17%)
Jan 14, 2003 0.4075 0.4129 0.4075 0.4111 9,511 +0.00(+0.04%)
Jan 13, 2003 0.3986 0.4109 0.3986 0.4109 4,196 +0.02(+6.44%)
Jan 10, 2003 0.3860 0.3860 0.3860 0.3860 1,119 +0.00(+0.00%)
Jan 09, 2003 0.3860 0.3860 0.3860 0.3860 1,119 +0.01(+1.41%)
Jan 08, 2003 0.3932 0.3932 0.3807 0.3807 3,077 -0.02(-5.75%)
Jan 07, 2003 0.3914 0.4039 0.3878 0.4039 5,874 -0.00(-0.44%)
Jan 06, 2003 0.4129 0.4129 0.3896 0.4057 4,476 -0.01(-3.40%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.