Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • 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 27, 2024 2.730 2.750 2.690 2.745 41,271 +0.06(+2.04%)
Mar 26, 2024 2.710 2.710 2.660 2.690 11,219 +0.00(+0.00%)
Mar 25, 2024 2.690 2.720 2.680 2.690 22,114 +0.01(+0.37%)
Mar 22, 2024 2.660 2.680 2.660 2.680 5,867 +0.04(+1.52%)
Mar 21, 2024 2.600 2.720 2.600 2.640 13,907 +0.04(+1.54%)
Mar 20, 2024 2.610 2.650 2.600 2.600 14,856 -0.02(-0.76%)
Mar 19, 2024 2.640 2.660 2.620 2.620 20,085 -0.01(-0.38%)
Mar 18, 2024 2.660 2.660 2.620 2.630 11,478 +0.03(+1.15%)
Mar 15, 2024 2.600 2.640 2.585 2.600 181,703 -0.02(-0.57%)
Mar 14, 2024 2.620 2.640 2.600 2.615 15,561 +0.01(+0.19%)
Mar 13, 2024 2.580 2.630 2.540 2.610 28,590 +0.01(+0.38%)
Mar 12, 2024 2.660 2.670 2.590 2.600 56,708 -0.01(-0.38%)
Mar 11, 2024 2.610 2.680 2.610 2.610 25,686 -0.02(-0.76%)
Mar 08, 2024 2.650 2.700 2.600 2.630 45,525 +0.01(+0.29%)
Mar 07, 2024 2.603 2.623 2.573 2.623 164,775 +0.03(+1.15%)
Mar 06, 2024 2.563 2.621 2.563 2.593 24,012 +0.01(+0.39%)
Mar 05, 2024 2.583 2.610 2.553 2.583 17,289 +0.00(+0.00%)
Mar 04, 2024 2.662 2.682 2.583 2.583 55,683 -0.06(-2.26%)
Mar 01, 2024 2.593 2.692 2.593 2.642 18,433 +0.04(+1.53%)
Feb 29, 2024 2.613 2.687 2.603 2.603 26,766 -0.02(-0.76%)
Feb 28, 2024 2.632 2.712 2.593 2.623 35,019 -0.02(-0.75%)
Feb 27, 2024 2.682 2.692 2.639 2.642 12,018 +0.01(+0.38%)
Feb 26, 2024 2.642 2.682 2.632 2.632 15,485 -0.02(-0.75%)
Feb 23, 2024 2.623 2.662 2.623 2.652 12,377 +0.00(+0.00%)
Feb 22, 2024 2.623 2.677 2.623 2.652 17,251 +0.01(+0.38%)
Feb 21, 2024 2.613 2.642 2.613 2.642 10,391 +0.03(+1.14%)
Feb 20, 2024 2.573 2.637 2.563 2.613 58,885 +0.01(+0.38%)
Feb 16, 2024 2.613 2.642 2.588 2.603 66,891 +0.01(+0.38%)
Feb 15, 2024 2.603 2.646 2.591 2.593 102,395 -0.01(-0.38%)
Feb 14, 2024 2.692 2.692 2.568 2.603 117,742 -0.09(-3.33%)
Feb 13, 2024 2.692 2.742 2.692 2.692 29,096 -0.06(-2.17%)
Feb 12, 2024 2.762 2.792 2.742 2.752 33,979 -0.01(-0.36%)
Feb 09, 2024 2.762 2.782 2.692 2.762 131,924 +0.02(+0.64%)
Feb 08, 2024 2.784 2.784 2.740 2.745 18,908 -0.01(-0.36%)
Feb 07, 2024 2.745 2.774 2.735 2.755 30,172 +0.01(+0.36%)
Feb 06, 2024 2.824 2.824 2.745 2.745 20,906 -0.01(-0.36%)
Feb 05, 2024 2.814 2.831 2.755 2.755 22,933 -0.07(-2.46%)
Feb 02, 2024 2.774 2.824 2.774 2.824 14,313 +0.01(+0.35%)
Feb 01, 2024 2.904 2.908 2.784 2.814 36,680 -0.09(-3.08%)
Jan 31, 2024 2.874 2.924 2.833 2.904 74,995 +0.03(+1.04%)
Jan 30, 2024 2.804 2.874 2.804 2.874 10,709 +0.04(+1.40%)
Jan 29, 2024 2.804 2.854 2.804 2.834 10,072 +0.01(+0.35%)
Jan 26, 2024 2.794 2.834 2.794 2.824 33,394 +0.03(+1.07%)
Jan 25, 2024 2.794 2.814 2.794 2.794 9,174 +0.00(+0.00%)
Jan 24, 2024 2.794 2.814 2.784 2.794 13,755 +0.01(+0.36%)
Jan 23, 2024 2.725 2.814 2.725 2.784 32,986 +0.05(+1.82%)
Jan 22, 2024 2.784 2.784 2.732 2.735 26,375 -0.04(-1.43%)
Jan 19, 2024 2.794 2.856 2.745 2.774 35,725 -0.01(-0.36%)
Jan 18, 2024 2.765 2.784 2.765 2.784 11,086 +0.01(+0.36%)
Jan 17, 2024 2.765 2.818 2.765 2.774 19,923 +0.00(+0.00%)
Jan 16, 2024 2.784 2.824 2.774 2.774 23,220 -0.01(-0.40%)
Jan 12, 2024 2.854 2.854 2.774 2.786 14,715 +0.02(+0.76%)
Jan 11, 2024 2.799 2.854 2.755 2.765 38,661 +0.02(+0.72%)
Jan 10, 2024 2.765 2.804 2.745 2.745 10,245 -0.04(-1.43%)
Jan 09, 2024 2.824 2.824 2.755 2.784 13,276 +0.00(+0.00%)
Jan 08, 2024 2.794 2.824 2.784 2.784 5,442 +0.00(+0.00%)
Jan 05, 2024 2.814 2.864 2.784 2.784 42,757 -0.06(-2.18%)
Jan 04, 2024 2.797 2.866 2.777 2.847 21,019 +0.08(+2.87%)
Jan 03, 2024 2.737 2.777 2.737 2.767 22,727 +0.03(+1.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.