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 29, 2019 0.9870 1.014 0.9780 0.9780 12,593 -0.01(-0.91%)
Mar 28, 2019 0.9511 1.023 0.9511 0.9870 26,012 +0.04(+3.77%)
Mar 27, 2019 0.9870 1.050 0.9511 0.9511 41,016 -0.05(-5.36%)
Mar 26, 2019 0.9780 1.050 0.9780 1.005 10,346 +0.00(+0.00%)
Mar 25, 2019 1.014 1.023 0.9601 1.005 39,335 -0.02(-1.52%)
Mar 22, 2019 1.014 1.041 0.9242 1.020 159,483 -0.01(-1.10%)
Mar 21, 2019 1.086 1.113 1.032 1.032 77,072 -0.06(-5.74%)
Mar 20, 2019 1.113 1.157 1.050 1.095 39,688 -0.03(-2.40%)
Mar 19, 2019 1.131 1.166 1.077 1.122 59,215 +0.01(+0.60%)
Mar 18, 2019 1.122 1.131 1.077 1.115 44,261 -0.01(-0.60%)
Mar 15, 2019 1.140 1.211 1.113 1.122 31,762 -0.04(-3.85%)
Mar 14, 2019 1.095 1.181 1.095 1.166 127,711 +0.08(+7.44%)
Mar 13, 2019 1.113 1.131 1.069 1.086 107,276 -0.03(-2.42%)
Mar 12, 2019 1.086 1.140 1.077 1.113 78,721 +0.02(+1.64%)
Mar 11, 2019 1.157 1.203 1.086 1.095 100,588 -0.07(-6.15%)
Mar 08, 2019 1.149 1.220 1.149 1.166 22,624 +0.02(+1.76%)
Mar 07, 2019 1.173 1.189 1.146 1.146 34,098 -0.05(-4.48%)
Mar 06, 2019 1.236 1.245 1.182 1.200 24,221 -0.02(-1.47%)
Mar 05, 2019 1.236 1.245 1.209 1.218 28,307 -0.01(-0.73%)
Mar 04, 2019 1.227 1.245 1.209 1.227 54,398 +0.00(+0.00%)
Mar 01, 2019 1.164 1.263 1.164 1.227 88,440 +0.05(+4.58%)
Feb 28, 2019 1.137 1.191 1.137 1.173 34,126 +0.01(+1.03%)
Feb 27, 2019 1.164 1.191 1.137 1.161 31,338 +0.01(+0.52%)
Feb 26, 2019 1.182 1.191 1.146 1.155 25,912 -0.02(-1.53%)
Feb 25, 2019 1.182 1.191 1.093 1.173 69,833 +0.02(+1.55%)
Feb 22, 2019 1.164 1.191 1.137 1.155 47,011 +0.00(+0.00%)
Feb 21, 2019 1.182 1.191 1.146 1.155 36,907 -0.02(-1.53%)
Feb 20, 2019 1.173 1.209 1.155 1.173 120,018 +0.02(+1.55%)
Feb 19, 2019 1.003 1.254 1.003 1.155 410,990 +0.15(+15.18%)
Feb 15, 2019 1.075 1.084 1.003 1.003 39,976 -0.03(-2.61%)
Feb 14, 2019 1.039 1.048 1.030 1.030 19,292 -0.00(-0.46%)
Feb 13, 2019 1.119 1.119 0.9940 1.035 26,920 -0.01(-0.90%)
Feb 12, 2019 1.066 1.080 1.039 1.044 31,428 +0.01(+0.50%)
Feb 11, 2019 1.057 1.094 1.039 1.039 56,609 +0.00(+0.00%)
Feb 08, 2019 0.9851 1.057 0.9851 1.039 58,290 +0.01(+1.09%)
Feb 07, 2019 1.028 1.037 1.020 1.028 22,375 +0.02(+1.77%)
Feb 06, 2019 1.001 1.028 0.9920 1.010 43,196 +0.01(+0.89%)
Feb 05, 2019 1.028 1.045 1.001 1.001 56,804 -0.04(-3.45%)
Feb 04, 2019 1.045 1.063 1.028 1.037 71,715 -0.01(-0.86%)
Feb 01, 2019 1.090 1.117 1.045 1.045 97,138 -0.07(-6.41%)
Jan 31, 2019 1.099 1.135 1.099 1.117 52,163 -0.01(-0.60%)
Jan 30, 2019 1.135 1.135 1.117 1.124 40,223 -0.00(-0.19%)
Jan 29, 2019 1.153 1.153 1.090 1.126 60,625 -0.02(-1.56%)
Jan 28, 2019 1.099 1.153 1.099 1.144 26,669 +0.02(+1.59%)
Jan 25, 2019 1.126 1.144 1.108 1.126 45,995 +0.02(+1.61%)
Jan 24, 2019 1.108 1.126 1.072 1.108 16,986 +0.00(+0.00%)
Jan 23, 2019 1.090 1.126 1.081 1.108 18,892 +0.03(+2.48%)
Jan 22, 2019 1.090 1.126 1.081 1.081 10,414 -0.04(-3.20%)
Jan 18, 2019 1.108 1.162 1.081 1.117 14,995 +0.04(+3.31%)
Jan 17, 2019 1.144 1.162 1.019 1.081 173,374 -0.04(-3.20%)
Jan 16, 2019 1.099 1.153 1.099 1.117 19,112 +0.00(+0.00%)
Jan 15, 2019 1.162 1.162 1.108 1.117 21,773 -0.03(-2.34%)
Jan 14, 2019 1.144 1.162 1.117 1.144 15,677 +0.02(+1.59%)
Jan 11, 2019 1.072 1.126 1.072 1.126 47,561 +0.06(+5.22%)
Jan 10, 2019 1.159 1.159 1.061 1.070 53,046 -0.08(-6.98%)
Jan 09, 2019 1.124 1.195 1.097 1.150 138,635 +0.04(+4.03%)
Jan 08, 2019 1.159 1.159 1.052 1.106 55,651 -0.03(-2.36%)
Jan 07, 2019 1.106 1.150 1.106 1.132 25,495 +0.03(+2.42%)
Jan 04, 2019 1.159 1.159 1.088 1.106 131,657 -0.07(-6.06%)
Jan 03, 2019 1.097 1.186 1.079 1.177 81,345 +0.08(+7.32%)
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.