U S Global Inv Inc (NQ: GROW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	2.588	2.588	2.396	2.487	1,338,856	-0.10(-3.90%)
Feb 27, 2006	2.713	2.721	2.572	2.588	794,160	-0.14(-5.07%)
Feb 24, 2006	2.756	2.811	2.623	2.726	1,330,433	-0.04(-1.47%)
Feb 23, 2006	2.832	2.962	2.765	2.767	775,098	-0.06(-2.25%)
Feb 22, 2006	2.949	3.008	2.747	2.830	994,596	-0.14(-4.60%)
Feb 21, 2006	3.098	3.169	2.942	2.967	417,414	-0.13(-4.07%)
Feb 17, 2006	2.896	3.137	2.869	3.093	528,427	+0.19(+6.40%)
Feb 16, 2006	2.981	3.029	2.821	2.907	849,995	-0.08(-2.73%)
Feb 15, 2006	3.226	3.226	2.953	2.988	1,094,747	-0.25(-7.67%)
Feb 14, 2006	3.314	3.410	3.217	3.236	535,293	-0.06(-1.88%)
Feb 13, 2006	3.456	3.456	3.219	3.298	485,620	+0.01(+0.43%)
Feb 10, 2006	3.403	3.438	3.149	3.284	603,507	-0.08(-2.37%)
Feb 09, 2006	3.212	3.456	3.212	3.364	601,107	+0.15(+4.80%)
Feb 08, 2006	3.290	3.297	3.112	3.210	508,386	-0.07(-2.16%)
Feb 07, 2006	3.536	3.536	3.197	3.281	1,068,883	-0.25(-7.03%)
Feb 06, 2006	3.235	3.545	3.235	3.529	1,411,361	+0.33(+10.24%)
Feb 03, 2006	3.155	3.226	3.086	3.201	331,275	+0.04(+1.18%)
Feb 02, 2006	3.165	3.188	3.084	3.164	317,923	+0.00(+0.00%)
Feb 01, 2006	3.261	3.268	3.142	3.164	350,563	-0.03(-0.83%)
Jan 31, 2006	3.107	3.268	3.031	3.190	678,622	+0.07(+2.10%)
Jan 30, 2006	3.412	3.456	3.040	3.125	2,219,119	-0.21(-6.22%)
Jan 27, 2006	3.226	3.385	3.226	3.332	933,107	+0.13(+4.16%)
Jan 26, 2006	2.889	3.199	2.889	3.199	1,595,979	+0.36(+12.67%)
Jan 25, 2006	2.713	2.947	2.703	2.839	1,338,092	+0.12(+4.43%)
Jan 24, 2006	2.747	2.760	2.666	2.719	239,657	+0.04(+1.39%)
Jan 23, 2006	2.818	2.832	2.545	2.682	694,234	-0.11(-3.94%)
Jan 20, 2006	2.742	2.834	2.742	2.791	691,472	+0.11(+4.10%)
Jan 19, 2006	2.575	2.721	2.575	2.682	533,750	+0.14(+5.36%)
Jan 18, 2006	2.559	2.591	2.508	2.545	467,937	-0.07(-2.71%)
Jan 17, 2006	2.534	2.659	2.508	2.616	704,026	+0.09(+3.58%)
Jan 13, 2006	2.304	2.529	2.260	2.526	1,135,278	+0.18(+7.63%)
Jan 12, 2006	2.513	2.535	2.295	2.347	885,823	-0.16(-6.43%)
Jan 11, 2006	2.568	2.570	2.481	2.508	440,629	-0.05(-2.08%)
Jan 10, 2006	2.568	2.568	2.481	2.561	379,702	+0.01(+0.56%)
Jan 09, 2006	2.359	2.570	2.359	2.547	826,247	+0.17(+7.08%)
Jan 06, 2006	2.304	2.403	2.304	2.379	1,123,093	+0.08(+3.63%)
Jan 05, 2006	2.375	2.414	2.277	2.295	998,706	-0.08(-3.21%)
Jan 04, 2006	2.249	2.375	2.113	2.371	2,409,565	+0.12(+5.35%)
Jan 03, 2006	2.393	2.442	2.162	2.251	2,643,798	-0.21(-8.63%)
Dec 30, 2005	2.632	2.632	2.322	2.464	1,711,492	-0.18(-6.71%)
Dec 29, 2005	2.882	2.887	2.549	2.641	1,179,608	-0.16(-5.58%)
Dec 28, 2005	2.882	2.924	2.713	2.797	779,185	-0.05(-1.68%)
Dec 27, 2005	2.760	2.898	2.747	2.845	1,085,838	+0.13(+4.81%)
Dec 23, 2005	2.597	2.781	2.595	2.714	816,032	+0.12(+4.67%)
Dec 22, 2005	2.540	2.627	2.513	2.593	460,774	+0.06(+2.24%)
Dec 21, 2005	2.627	2.689	2.527	2.536	554,765	-0.10(-3.83%)
Dec 20, 2005	2.690	2.694	2.520	2.637	725,353	-0.04(-1.46%)
Dec 19, 2005	2.534	2.729	2.534	2.676	1,333,519	+0.15(+5.74%)
Dec 16, 2005	2.394	2.566	2.383	2.531	725,204	+0.18(+7.45%)
Dec 15, 2005	2.536	2.602	2.277	2.355	1,269,627	-0.16(-6.47%)
Dec 14, 2005	2.481	2.602	2.428	2.519	1,181,197	+0.09(+3.88%)
Dec 13, 2005	2.393	2.543	2.304	2.425	1,729,685	+0.05(+2.15%)
Dec 12, 2005	2.127	2.393	2.125	2.374	1,665,733	+0.27(+12.64%)
Dec 09, 2005	2.084	2.180	1.955	2.107	1,239,751	+0.07(+3.48%)
Dec 08, 2005	2.003	2.109	1.790	2.036	2,523,419	+0.03(+1.32%)
Dec 07, 2005	2.200	2.258	1.953	2.010	1,331,767	-0.18(-8.10%)
Dec 06, 2005	2.130	2.224	2.091	2.187	1,049,875	+0.09(+4.40%)
Dec 05, 2005	2.083	2.127	2.029	2.095	611,830	+0.07(+3.68%)
Dec 02, 2005	2.123	2.127	1.921	2.020	1,202,550	-0.02(-0.78%)

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.