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: 12:33 PM 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 (%)
May 31, 2005 1.019 1.019 0.9996 0.9996 1,692 -0.01(-1.40%)
May 27, 2005 1.019 1.037 0.9624 1.014 42,827 -0.01(-0.52%)
May 26, 2005 1.028 1.028 0.9331 1.019 15,488 +0.03(+3.42%)
May 25, 2005 1.019 1.026 0.9500 0.9854 23,169 -0.01(-0.54%)
May 24, 2005 0.8879 1.028 0.8879 0.9907 28,211 +0.05(+5.67%)
May 23, 2005 0.8738 0.9376 0.8667 0.9376 15,516 +0.07(+7.96%)
May 20, 2005 0.8562 0.8684 0.8562 0.8684 846 +0.00(+0.00%)
May 19, 2005 0.8562 0.8684 0.8562 0.8684 846 +0.00(+0.20%)
May 18, 2005 0.8684 0.8684 0.8419 0.8667 32,443 +0.00(+0.41%)
May 17, 2005 0.8507 0.8631 0.8507 0.8631 1,128 -0.01(-1.02%)
May 16, 2005 0.8702 0.8720 0.8702 0.8720 5,642 +0.01(+1.65%)
May 13, 2005 0.8188 0.8862 0.7788 0.8578 30,496 +0.02(+2.98%)
May 12, 2005 0.8511 0.8511 0.8117 0.8330 10,110 -0.04(-4.08%)
May 11, 2005 0.8614 0.8684 0.8419 0.8684 22,337 +0.00(+0.02%)
May 10, 2005 0.8842 0.8842 0.8489 0.8683 2,595 -0.01(-1.63%)
May 09, 2005 0.9305 0.9305 0.8596 0.8826 28,936 +0.01(+0.61%)
May 06, 2005 0.8684 0.8773 0.8596 0.8773 3,385 +0.03(+3.30%)
May 05, 2005 0.8277 0.8844 0.7976 0.8493 53,880 -0.03(-3.19%)
May 04, 2005 0.9216 0.9216 0.8684 0.8773 62,064 -0.01(-1.00%)
May 03, 2005 0.8933 0.9163 0.8684 0.8862 30,313 +0.01(+1.01%)
May 02, 2005 0.8454 0.9039 0.8277 0.8773 47,395 -0.05(-4.99%)
Apr 29, 2005 0.9305 0.9358 0.9021 0.9234 6,488 -0.01(-0.59%)
Apr 28, 2005 0.8899 0.9289 0.8899 0.9289 8,553 -0.00(-0.36%)
Apr 27, 2005 0.9500 0.9500 0.8879 0.9322 48,749 -0.02(-2.23%)
Apr 26, 2005 0.9961 0.9996 0.8809 0.9535 30,643 -0.00(-0.19%)
Apr 25, 2005 0.9393 0.9553 0.8720 0.9553 45,770 -0.05(-4.60%)
Apr 22, 2005 0.9766 1.001 0.9517 1.001 19,883 -0.01(-0.88%)
Apr 21, 2005 1.001 1.010 0.9872 1.010 1,974 -0.02(-1.72%)
Apr 20, 2005 1.021 1.060 1.017 1.028 5,924 -0.03(-2.68%)
Apr 19, 2005 0.9978 1.056 0.9652 1.056 14,740 +0.05(+4.56%)
Apr 18, 2005 1.076 1.124 0.9500 1.010 51,968 -0.04(-3.39%)
Apr 15, 2005 1.136 1.136 1.019 1.046 48,365 +0.00(+0.00%)
Apr 14, 2005 1.063 1.120 1.019 1.046 61,523 -0.02(-1.81%)
Apr 13, 2005 1.134 1.134 1.055 1.065 27,647 -0.00(-0.35%)
Apr 12, 2005 1.143 1.152 1.042 1.069 50,015 -0.06(-5.56%)
Apr 11, 2005 1.150 1.150 1.109 1.132 3,159 +0.00(+0.39%)
Apr 08, 2005 1.124 1.144 1.112 1.127 13,823 -0.01(-0.63%)
Apr 07, 2005 1.133 1.148 1.133 1.134 5,924 +0.01(+0.79%)
Apr 06, 2005 1.125 1.134 1.108 1.125 20,235 -0.01(-0.78%)
Apr 05, 2005 1.111 1.141 1.109 1.134 95,904 +0.02(+2.07%)
Apr 04, 2005 1.117 1.117 1.067 1.111 24,431 -0.01(-0.48%)
Apr 01, 2005 1.099 1.117 1.010 1.117 48,263 +0.05(+5.18%)
Mar 31, 2005 1.150 1.150 0.9624 1.062 306,141 -0.03(-2.60%)
Mar 30, 2005 0.9750 1.097 0.9750 1.090 49,031 +0.11(+11.62%)
Mar 29, 2005 0.9748 0.9959 0.9748 0.9766 7,828 -0.02(-2.48%)
Mar 28, 2005 0.9925 1.008 0.9748 1.001 34,982 +0.02(+1.62%)
Mar 24, 2005 0.9766 0.9854 0.9766 0.9854 5,724 -0.01(-1.42%)
Mar 23, 2005 0.9872 1.008 0.9748 0.9996 27,365 +0.01(+1.08%)
Mar 22, 2005 0.9801 0.9890 0.9750 0.9890 10,720 +0.01(+0.90%)
Mar 21, 2005 0.9748 1.019 0.9748 0.9801 12,130 -0.04(-3.66%)
Mar 18, 2005 1.072 1.072 0.9943 1.017 30,761 +0.04(+4.17%)
Mar 17, 2005 0.9748 1.028 0.9642 0.9766 34,276 -0.01(-1.25%)
Mar 16, 2005 1.058 1.065 0.9659 0.9890 129,619 -0.07(-7.00%)
Mar 15, 2005 1.097 1.097 1.058 1.063 126,367 +0.00(+0.33%)
Mar 14, 2005 1.063 1.078 1.060 1.060 81,846 +0.01(+0.50%)
Mar 11, 2005 1.051 1.076 1.046 1.055 42,198 -0.01(-0.50%)
Mar 10, 2005 1.088 1.090 1.033 1.060 79,062 -0.00(-0.33%)
Mar 09, 2005 1.060 1.072 1.040 1.063 197,104 +0.03(+2.56%)
Mar 08, 2005 1.019 1.037 0.9852 1.037 146,752 +0.04(+4.09%)
Mar 07, 2005 0.9393 1.090 0.9393 0.9961 146,783 +0.07(+7.05%)
Mar 04, 2005 0.9287 0.9626 0.9057 0.9305 70,570 +0.03(+3.35%)
Mar 03, 2005 0.8810 0.9216 0.8810 0.9003 59,568 +0.01(+0.59%)
Mar 02, 2005 0.8879 0.9128 0.8826 0.8950 137,510 +0.00(+0.20%)
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.