Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.620 +0.030 (+1.16%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.003 5.003 5.003 466,047 +0.44(+9.66%)
Dec 30, 2020 4.296 4.682 4.296 4.563 466,047 +0.27(+6.20%)
Dec 29, 2020 4.498 4.498 4.094 4.296 78,028 -0.09(-2.09%)
Dec 28, 2020 4.342 4.572 4.232 4.388 93,302 +0.15(+3.46%)
Dec 24, 2020 4.315 4.333 4.039 4.241 103,372 -0.11(-2.53%)
Dec 23, 2020 4.535 4.535 4.287 4.351 81,528 -0.09(-2.07%)
Dec 22, 2020 4.361 4.517 4.333 4.443 102,548 +0.11(+2.54%)
Dec 21, 2020 4.333 4.480 4.232 4.333 216,949 -0.11(-2.48%)
Dec 18, 2020 4.535 4.609 4.379 4.443 224,065 -0.09(-2.02%)
Dec 17, 2020 4.296 4.535 4.260 4.535 385,828 +0.32(+7.63%)
Dec 16, 2020 4.049 4.260 4.026 4.214 349,373 +0.21(+5.28%)
Dec 15, 2020 4.030 4.067 3.856 4.003 149,834 -0.02(-0.46%)
Dec 14, 2020 3.654 4.058 3.617 4.021 344,667 +0.34(+9.23%)
Dec 11, 2020 3.663 3.791 3.617 3.681 120,692 -0.03(-0.68%)
Dec 10, 2020 3.670 3.743 3.496 3.707 85,942 +0.01(+0.25%)
Dec 09, 2020 3.927 3.927 3.633 3.697 171,432 -0.16(-4.05%)
Dec 08, 2020 3.872 3.936 3.743 3.853 66,009 -0.03(-0.71%)
Dec 07, 2020 3.927 3.941 3.752 3.881 133,859 +0.01(+0.24%)
Dec 04, 2020 3.982 3.991 3.743 3.872 129,377 -0.02(-0.47%)
Dec 03, 2020 3.716 3.908 3.697 3.890 191,595 +0.17(+4.69%)
Dec 02, 2020 3.587 3.751 3.441 3.716 184,660 +0.10(+2.79%)
Dec 01, 2020 3.853 3.881 3.578 3.615 323,390 -0.19(-5.06%)
Nov 30, 2020 3.450 3.890 3.450 3.807 513,184 +0.39(+11.56%)
Nov 27, 2020 3.395 3.532 3.330 3.413 104,962 +0.10(+3.05%)
Nov 25, 2020 3.441 3.477 3.242 3.312 123,056 +0.06(+1.69%)
Nov 24, 2020 3.211 3.358 3.009 3.257 319,027 +0.25(+8.23%)
Nov 23, 2020 3.000 3.092 2.908 3.009 163,308 +0.04(+1.23%)
Nov 20, 2020 2.780 3.055 2.771 2.973 178,643 +0.15(+5.19%)
Nov 19, 2020 2.817 2.881 2.716 2.826 88,623 -0.01(-0.32%)
Nov 18, 2020 2.881 2.982 2.762 2.835 115,122 -0.05(-1.59%)
Nov 17, 2020 2.918 3.012 2.872 2.881 135,969 -0.07(-2.48%)
Nov 16, 2020 2.918 3.055 2.890 2.954 152,175 +0.17(+6.10%)
Nov 13, 2020 2.890 2.998 2.752 2.785 85,997 -0.08(-2.65%)
Nov 12, 2020 2.860 3.016 2.839 2.860 46,559 -0.07(-2.50%)
Nov 11, 2020 2.998 3.007 2.851 2.934 28,135 -0.03(-0.93%)
Nov 10, 2020 2.970 3.025 2.824 2.961 82,729 +0.04(+1.25%)
Nov 09, 2020 2.805 2.934 2.723 2.924 158,325 +0.20(+7.41%)
Nov 06, 2020 2.769 2.906 2.704 2.723 117,155 +0.06(+2.06%)
Nov 05, 2020 2.686 2.750 2.576 2.668 145,403 +0.12(+4.68%)
Nov 04, 2020 2.475 2.659 2.331 2.549 31,267 +0.11(+4.51%)
Nov 03, 2020 2.384 2.475 2.161 2.439 49,080 +0.06(+2.31%)
Nov 02, 2020 2.429 2.466 2.329 2.384 36,066 +0.03(+1.17%)
Oct 30, 2020 2.420 2.475 2.246 2.356 53,887 -0.03(-1.15%)
Oct 29, 2020 2.448 2.448 2.333 2.384 16,291 +0.07(+3.17%)
Oct 28, 2020 2.393 2.494 2.301 2.310 51,780 -0.18(-7.35%)
Oct 27, 2020 2.649 2.649 2.475 2.494 32,207 -0.01(-0.37%)
Oct 26, 2020 2.686 2.686 2.484 2.503 49,425 -0.11(-4.21%)
Oct 23, 2020 2.494 2.686 2.493 2.613 57,050 +0.15(+5.95%)
Oct 22, 2020 2.374 2.521 2.374 2.466 75,962 +0.08(+3.46%)
Oct 21, 2020 2.310 2.411 2.310 2.384 37,729 +0.05(+1.96%)
Oct 20, 2020 2.380 2.403 2.319 2.338 34,267 -0.08(-3.41%)
Oct 19, 2020 2.310 2.429 2.293 2.420 44,984 +0.09(+3.94%)
Oct 16, 2020 2.365 2.384 2.301 2.329 18,871 -0.06(-2.31%)
Oct 15, 2020 2.365 2.384 2.285 2.384 13,612 +0.01(+0.39%)
Oct 14, 2020 2.338 2.393 2.301 2.374 15,060 -0.02(-0.77%)
Oct 13, 2020 2.310 2.402 2.273 2.393 27,922 +0.01(+0.38%)
Oct 12, 2020 2.429 2.512 2.384 2.384 19,501 -0.07(-2.99%)
Oct 09, 2020 2.347 2.521 2.347 2.457 48,432 +0.11(+4.69%)
Oct 08, 2020 2.329 2.401 2.329 2.347 27,606 +0.03(+1.49%)
Oct 07, 2020 2.372 2.372 2.214 2.312 20,376 +0.02(+1.00%)
Oct 06, 2020 2.317 2.390 2.271 2.290 50,328 +0.00(+0.00%)
Oct 05, 2020 2.299 2.461 2.290 2.290 47,165 +0.00(+0.00%)
Oct 02, 2020 2.244 2.308 2.221 2.290 24,022 +0.08(+3.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.