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, 2004 0.7435 0.7488 0.6988 0.7328 64,065 -0.02(-2.38%)
Mar 30, 2004 0.7506 0.7596 0.7417 0.7506 69,661 +0.00(+0.00%)
Mar 29, 2004 0.7238 0.7506 0.7202 0.7506 116,102 +0.04(+5.26%)
Mar 26, 2004 0.7042 0.7274 0.6917 0.7131 25,738 -0.03(-3.39%)
Mar 25, 2004 0.7292 0.7453 0.7113 0.7381 53,714 +0.01(+1.98%)
Mar 24, 2004 0.7131 0.7238 0.7131 0.7238 17,625 +0.01(+1.25%)
Mar 23, 2004 0.7238 0.7345 0.7060 0.7149 35,530 -0.01(-0.99%)
Mar 22, 2004 0.7238 0.7238 0.7024 0.7220 8,113 +0.01(+1.00%)
Mar 19, 2004 0.7220 0.7220 0.7042 0.7149 20,982 +0.00(+0.00%)
Mar 18, 2004 0.7363 0.7363 0.7149 0.7149 17,904 -0.01(-0.99%)
Mar 17, 2004 0.7077 0.7310 0.7077 0.7220 58,470 +0.02(+2.80%)
Mar 16, 2004 0.7015 0.7077 0.7015 0.7024 1,398 -0.02(-2.72%)
Mar 15, 2004 0.6613 0.7220 0.6613 0.7220 27,137 -0.01(-1.22%)
Mar 12, 2004 0.7256 0.7310 0.7149 0.7310 57,911 -0.01(-0.73%)
Mar 11, 2004 0.8132 0.8132 0.7026 0.7363 47,839 +0.01(+1.73%)
Mar 10, 2004 0.7310 0.7667 0.7077 0.7238 23,779 +0.00(+0.25%)
Mar 09, 2004 0.6791 0.7292 0.6791 0.7220 43,922 +0.00(+0.50%)
Mar 08, 2004 0.7274 0.7292 0.6970 0.7185 44,482 +0.00(+0.50%)
Mar 05, 2004 0.7417 0.7417 0.7060 0.7149 42,524 -0.01(-1.96%)
Mar 04, 2004 0.7256 0.7399 0.7149 0.7292 19,303 +0.01(+0.99%)
Mar 03, 2004 0.7220 0.7238 0.7149 0.7220 19,863 +0.01(+1.00%)
Mar 02, 2004 0.7238 0.7417 0.7149 0.7149 28,815 +0.00(+0.00%)
Mar 01, 2004 0.7292 0.7292 0.7149 0.7149 19,303 -0.00(-0.50%)
Feb 27, 2004 0.7328 0.7417 0.7149 0.7185 28,535 +0.00(+0.50%)
Feb 26, 2004 0.7149 0.7379 0.7024 0.7149 19,583 +0.00(+0.00%)
Feb 25, 2004 0.7471 0.7471 0.7095 0.7149 25,458 -0.02(-2.44%)
Feb 24, 2004 0.7149 0.7435 0.7006 0.7328 20,702 +0.01(+0.76%)
Feb 23, 2004 0.7622 0.7622 0.7131 0.7272 80,292 -0.08(-9.58%)
Feb 20, 2004 0.8042 0.8042 0.7399 0.8042 23,500 +0.00(+0.00%)
Feb 19, 2004 0.7596 0.8042 0.7488 0.8042 40,845 +0.03(+3.45%)
Feb 18, 2004 0.7864 0.7953 0.7185 0.7774 115,542 +0.00(+0.00%)
Feb 17, 2004 0.7202 0.7882 0.7060 0.7774 341,591 +0.06(+9.02%)
Feb 13, 2004 0.6997 0.7149 0.6863 0.7131 16,785 -0.00(-0.25%)
Feb 12, 2004 0.7185 0.7185 0.7006 0.7149 18,744 +0.00(+0.00%)
Feb 11, 2004 0.6452 0.7149 0.6452 0.7149 57,631 +0.02(+2.56%)
Feb 10, 2004 0.6765 0.7095 0.6765 0.6970 13,988 -0.01(-1.02%)
Feb 09, 2004 0.7042 0.7060 0.7042 0.7042 7,833 -0.00(-0.25%)
Feb 06, 2004 0.7060 0.7077 0.6845 0.7060 4,196 -0.01(-1.00%)
Feb 05, 2004 0.6756 0.7149 0.6756 0.7131 17,625 -0.00(-0.25%)
Feb 04, 2004 0.6434 0.7149 0.6434 0.7149 11,190 +0.00(+0.25%)
Feb 03, 2004 0.6881 0.7238 0.6881 0.7131 13,148 -0.00(-0.25%)
Feb 02, 2004 0.7006 0.7149 0.6988 0.7149 36,928 +0.00(+0.50%)
Jan 30, 2004 0.7095 0.7131 0.6988 0.7113 15,666 -0.01(-1.00%)
Jan 29, 2004 0.7328 0.7328 0.7060 0.7185 23,500 -0.00(-0.49%)
Jan 28, 2004 0.7167 0.7238 0.7149 0.7220 16,226 +0.00(+0.50%)
Jan 27, 2004 0.7006 0.7310 0.7006 0.7185 27,416 +0.02(+2.29%)
Jan 26, 2004 0.7328 0.7328 0.7024 0.7024 26,297 -0.01(-1.75%)
Jan 23, 2004 0.7149 0.7238 0.7149 0.7149 21,262 -0.02(-2.20%)
Jan 22, 2004 0.7077 0.7328 0.7077 0.7310 14,267 +0.02(+2.25%)
Jan 21, 2004 0.7328 0.7363 0.7149 0.7149 36,928 -0.02(-2.44%)
Jan 20, 2004 0.8007 0.8042 0.7149 0.7328 70,500 +0.00(+0.00%)
Jan 16, 2004 0.7238 0.7328 0.6881 0.7328 9,791 -0.03(-4.21%)
Jan 15, 2004 0.8042 0.8042 0.7417 0.7649 15,946 -0.01(-1.61%)
Jan 14, 2004 0.7488 0.7953 0.7488 0.7774 4,476 +0.04(+5.56%)
Jan 13, 2004 0.7971 0.8078 0.6899 0.7365 49,227 -0.06(-7.60%)
Jan 12, 2004 0.7935 0.8042 0.7864 0.7971 30,080 +0.01(+0.70%)
Jan 09, 2004 0.7916 0.7916 0.7916 0.7916 0 +0.00(+0.00%)
Jan 08, 2004 0.7846 0.7953 0.7488 0.7916 10,874 +0.01(+0.66%)
Jan 07, 2004 0.7864 0.7864 0.7864 0.7864 2,797 +0.01(+1.85%)
Jan 05, 2004 0.8042 0.8042 0.7631 0.7721 52,036 -0.02(-2.70%)
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.