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 (%)
Oct 31, 2023 2.735 2.735 2.706 2.706 7,063 +0.00(+0.00%)
Oct 30, 2023 2.735 2.735 2.706 2.706 9,599 +0.02(+0.73%)
Oct 27, 2023 2.735 2.735 2.686 2.686 19,215 -0.02(-0.72%)
Oct 26, 2023 2.706 2.745 2.686 2.706 14,784 -0.00(-0.00%)
Oct 25, 2023 2.745 2.775 2.701 2.706 21,922 -0.05(-1.79%)
Oct 24, 2023 2.617 2.755 2.430 2.755 191,306 +0.13(+4.87%)
Oct 23, 2023 2.667 2.716 2.607 2.627 27,973 -0.06(-2.20%)
Oct 20, 2023 2.667 2.716 2.667 2.686 22,935 +0.01(+0.37%)
Oct 19, 2023 2.706 2.745 2.676 2.676 15,966 -0.03(-1.09%)
Oct 18, 2023 2.716 2.765 2.706 2.706 8,232 -0.01(-0.36%)
Oct 17, 2023 2.726 2.775 2.716 2.716 13,749 -0.01(-0.36%)
Oct 16, 2023 2.765 2.794 2.726 2.726 18,510 +0.00(+0.00%)
Oct 13, 2023 2.794 2.814 2.726 2.726 29,686 -0.07(-2.46%)
Oct 12, 2023 2.844 2.893 2.785 2.794 8,248 +0.00(+0.00%)
Oct 11, 2023 2.775 2.903 2.755 2.794 490,709 +0.01(+0.35%)
Oct 10, 2023 2.755 2.840 2.755 2.785 4,473 +0.00(+0.00%)
Oct 09, 2023 2.775 2.804 2.735 2.785 19,644 +0.01(+0.35%)
Oct 06, 2023 2.775 2.788 2.726 2.775 23,339 +0.05(+1.81%)
Oct 05, 2023 2.785 2.804 2.726 2.726 7,978 -0.07(-2.55%)
Oct 04, 2023 2.738 2.797 2.738 2.797 9,639 +0.04(+1.60%)
Oct 03, 2023 2.812 2.812 2.748 2.753 18,874 -0.02(-0.88%)
Oct 02, 2023 2.797 2.865 2.748 2.777 40,859 -0.02(-0.70%)
Sep 29, 2023 2.797 2.825 2.773 2.797 7,150 +0.04(+1.42%)
Sep 28, 2023 2.797 2.895 2.758 2.758 4,713 +0.00(+0.00%)
Sep 27, 2023 2.807 2.871 2.758 2.758 28,829 -0.06(-2.05%)
Sep 26, 2023 2.787 2.866 2.787 2.815 4,819 -0.01(-0.39%)
Sep 25, 2023 2.767 2.866 2.826 2.826 13,500 +0.02(+0.70%)
Sep 22, 2023 2.777 2.846 2.767 2.807 23,763 +0.04(+1.42%)
Sep 21, 2023 2.817 2.863 2.733 2.767 113,054 -0.08(-2.76%)
Sep 20, 2023 2.885 2.907 2.846 2.846 15,370 -0.08(-2.68%)
Sep 19, 2023 2.924 2.954 2.846 2.924 27,522 -0.02(-0.67%)
Sep 18, 2023 2.944 2.954 2.915 2.944 10,967 +0.01(+0.33%)
Sep 15, 2023 2.915 2.983 2.905 2.934 22,495 +0.03(+1.01%)
Sep 14, 2023 2.866 2.924 2.866 2.905 12,300 -0.01(-0.34%)
Sep 13, 2023 2.924 2.974 2.875 2.915 21,123 -0.01(-0.34%)
Sep 12, 2023 2.905 3.013 2.905 2.924 16,249 -0.01(-0.33%)
Sep 11, 2023 2.974 2.974 2.905 2.934 10,864 +0.04(+1.36%)
Sep 08, 2023 2.924 2.949 2.895 2.895 11,212 -0.01(-0.42%)
Sep 07, 2023 2.976 2.976 2.907 2.907 13,977 -0.03(-1.00%)
Sep 06, 2023 2.956 3.005 2.937 2.937 8,020 -0.03(-0.99%)
Sep 05, 2023 2.986 2.986 2.946 2.966 10,895 +0.01(+0.33%)
Sep 01, 2023 2.946 3.005 2.937 2.956 23,543 +0.01(+0.33%)
Aug 31, 2023 2.946 3.015 2.946 2.946 13,846 -0.01(-0.33%)
Aug 30, 2023 2.849 3.015 2.849 2.956 27,350 +0.06(+2.03%)
Aug 29, 2023 2.898 2.927 2.862 2.898 25,005 -0.01(-0.34%)
Aug 28, 2023 2.809 2.907 2.771 2.907 21,853 +0.14(+4.95%)
Aug 25, 2023 2.819 2.868 2.731 2.770 65,561 -0.05(-1.74%)
Aug 24, 2023 2.829 2.884 2.790 2.819 125,667 -0.03(-1.03%)
Aug 23, 2023 2.898 2.898 2.819 2.849 12,032 +0.01(+0.34%)
Aug 22, 2023 2.858 2.877 2.839 2.839 11,667 -0.02(-0.68%)
Aug 21, 2023 2.898 2.927 2.858 2.858 10,527 -0.04(-1.35%)
Aug 18, 2023 2.839 2.898 2.839 2.898 10,385 +0.05(+1.72%)
Aug 17, 2023 2.888 2.898 2.839 2.849 14,071 -0.01(-0.34%)
Aug 16, 2023 2.907 2.937 2.839 2.858 12,537 -0.04(-1.35%)
Aug 15, 2023 2.937 2.986 2.898 2.898 12,448 -0.08(-2.63%)
Aug 14, 2023 2.976 2.976 2.888 2.976 24,282 +0.00(+0.00%)
Aug 11, 2023 2.927 2.986 2.888 2.976 24,068 -0.04(-1.22%)
Aug 10, 2023 3.105 3.105 3.008 3.013 26,181 -0.05(-1.75%)
Aug 09, 2023 3.105 3.115 3.066 3.066 8,636 -0.01(-0.32%)
Aug 08, 2023 3.105 3.141 3.066 3.076 19,317 +0.00(+0.00%)
Aug 07, 2023 3.154 3.154 3.066 3.076 26,380 -0.05(-1.45%)
Aug 04, 2023 3.125 3.183 3.078 3.121 25,213 +0.03(+0.83%)
Aug 03, 2023 3.125 3.131 3.086 3.096 12,717 -0.01(-0.31%)
Aug 02, 2023 3.066 3.105 3.066 3.105 19,866 +0.01(+0.47%)
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.