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 )

2.590 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2016 1.518 1.518 1.433 1.442 65,796 +0.01(+0.59%)
Jun 29, 2016 1.501 1.501 1.382 1.433 183,892 -0.07(-4.52%)
Jun 28, 2016 1.429 1.510 1.357 1.501 38,271 +0.03(+1.72%)
Jun 27, 2016 1.552 1.552 1.357 1.476 54,364 -0.01(-0.57%)
Jun 24, 2016 1.569 1.653 1.459 1.484 244,148 -0.01(-0.57%)
Jun 23, 2016 1.510 1.566 1.450 1.493 44,194 -0.03(-2.22%)
Jun 22, 2016 1.543 1.560 1.527 1.527 20,289 -0.03(-1.64%)
Jun 21, 2016 1.569 1.577 1.552 1.552 5,909 -0.05(-3.17%)
Jun 20, 2016 1.594 1.645 1.543 1.603 10,226 -0.01(-0.53%)
Jun 17, 2016 1.572 1.611 1.527 1.611 5,780 +0.07(+4.40%)
Jun 16, 2016 1.569 1.594 1.518 1.543 45,141 -0.02(-1.09%)
Jun 15, 2016 1.586 1.601 1.535 1.560 31,368 -0.04(-2.65%)
Jun 14, 2016 1.594 1.611 1.535 1.603 16,335 +0.01(+0.53%)
Jun 13, 2016 1.696 1.696 1.594 1.594 12,708 -0.10(-6.00%)
Jun 10, 2016 1.662 1.730 1.586 1.696 41,708 +0.03(+1.52%)
Jun 09, 2016 1.756 1.756 1.654 1.671 63,087 -0.05(-2.74%)
Jun 08, 2016 1.499 1.753 1.499 1.718 81,841 +0.22(+14.57%)
Jun 07, 2016 1.618 1.618 1.491 1.499 52,066 -0.03(-2.15%)
Jun 06, 2016 1.525 1.592 1.482 1.532 46,951 +0.02(+1.06%)
Jun 03, 2016 1.415 1.575 1.381 1.516 54,604 +0.11(+7.83%)
Jun 02, 2016 1.398 1.431 1.355 1.406 9,584 +0.02(+1.22%)
Jun 01, 2016 1.431 1.431 1.372 1.389 9,415 -0.03(-2.38%)
May 31, 2016 1.381 1.431 1.381 1.423 34,873 +0.06(+4.35%)
May 27, 2016 1.364 1.364 1.364 1.364 17,118 +0.01(+0.62%)
May 26, 2016 1.431 1.457 1.330 1.355 16,724 -0.08(-5.32%)
May 25, 2016 1.415 1.474 1.313 1.431 54,352 +0.01(+0.60%)
May 24, 2016 1.508 1.508 1.423 1.423 10,507 -0.03(-1.75%)
May 23, 2016 1.457 1.518 1.440 1.448 17,079 +0.00(+0.00%)
May 20, 2016 1.508 1.559 1.444 1.448 38,547 -0.05(-3.39%)
May 19, 2016 1.525 1.567 1.482 1.499 19,458 -0.04(-2.75%)
May 18, 2016 1.575 1.592 1.491 1.542 34,337 -0.05(-3.19%)
May 17, 2016 1.584 1.592 1.567 1.592 31,713 +0.01(+0.71%)
May 16, 2016 1.635 1.635 1.542 1.581 10,078 -0.00(-0.17%)
May 13, 2016 1.677 1.677 1.559 1.584 13,987 -0.01(-0.53%)
May 12, 2016 1.559 1.686 1.533 1.592 32,152 +0.03(+1.76%)
May 11, 2016 1.607 1.675 1.489 1.565 39,246 +0.00(+0.00%)
May 10, 2016 1.599 1.649 1.565 1.565 6,668 -0.06(-3.65%)
May 09, 2016 1.666 1.692 1.599 1.624 17,448 -0.03(-1.54%)
May 06, 2016 1.590 1.675 1.540 1.649 65,237 +0.07(+4.28%)
May 05, 2016 1.556 1.624 1.480 1.582 43,824 +0.08(+5.06%)
May 04, 2016 1.480 1.616 1.480 1.506 17,480 -0.08(-4.81%)
May 03, 2016 1.590 1.599 1.506 1.582 15,769 -0.02(-1.06%)
May 02, 2016 1.607 1.658 1.446 1.599 133,930 -0.01(-0.53%)
Apr 29, 2016 1.320 1.641 1.303 1.607 297,978 +0.26(+19.50%)
Apr 28, 2016 1.336 1.370 1.303 1.345 10,460 +0.00(+0.00%)
Apr 27, 2016 1.360 1.379 1.336 1.345 12,979 +0.01(+0.63%)
Apr 26, 2016 1.322 1.379 1.320 1.336 7,936 -0.02(-1.25%)
Apr 25, 2016 1.370 1.379 1.286 1.353 45,966 -0.01(-0.62%)
Apr 22, 2016 1.345 1.421 1.345 1.362 20,174 +0.01(+0.63%)
Apr 21, 2016 1.379 1.413 1.328 1.353 10,477 -0.02(-1.23%)
Apr 20, 2016 1.405 1.421 1.370 1.370 28,232 -0.05(-3.57%)
Apr 19, 2016 1.353 1.421 1.344 1.421 20,520 +0.12(+9.09%)
Apr 18, 2016 1.320 1.362 1.303 1.303 8,841 -0.01(-0.65%)
Apr 15, 2016 1.345 1.379 1.311 1.311 12,624 +0.01(+0.65%)
Apr 14, 2016 1.353 1.379 1.303 1.303 15,668 -0.03(-2.53%)
Apr 13, 2016 1.353 1.353 1.331 1.336 23,776 +0.00(+0.00%)
Apr 12, 2016 1.345 1.387 1.336 1.336 17,347 +0.01(+0.64%)
Apr 11, 2016 1.311 1.362 1.277 1.328 9,850 -0.02(-1.26%)
Apr 08, 2016 1.370 1.413 1.252 1.345 71,329 -0.05(-3.64%)
Apr 07, 2016 1.370 1.396 1.370 1.396 2,812 -0.03(-1.81%)
Apr 06, 2016 1.436 1.436 1.402 1.421 10,087 -0.02(-1.58%)
Apr 05, 2016 1.351 1.444 1.351 1.444 13,466 +0.08(+6.21%)
Apr 04, 2016 1.419 1.436 1.341 1.360 21,700 -0.08(-5.54%)
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.