U S Global Inv Inc (NQ: GROW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	2.113	2.191	2.095	2.175	0	+0.06(+2.64%)
Jul 30, 2013	2.143	2.191	2.095	2.119	0	-0.05(-2.21%)
Jul 29, 2013	2.111	2.199	2.111	2.167	0	+0.04(+1.88%)
Jul 26, 2013	2.103	2.199	2.095	2.127	0	+0.02(+0.76%)
Jul 25, 2013	2.119	2.191	2.087	2.111	0	-0.05(-2.22%)
Jul 24, 2013	2.199	2.199	2.079	2.159	0	+0.00(+0.00%)
Jul 23, 2013	2.095	2.159	2.055	2.159	59,722	+0.07(+3.41%)
Jul 22, 2013	1.956	2.119	1.895	2.088	0	+0.17(+8.79%)
Jul 19, 2013	1.903	1.943	1.903	1.919	0	+0.04(+2.13%)
Jul 18, 2013	1.903	1.967	1.847	1.879	0	+0.03(+1.73%)
Jul 17, 2013	1.903	1.927	1.832	1.847	45,809	-0.02(-1.28%)
Jul 16, 2013	1.767	1.951	1.767	1.871	0	+0.08(+4.46%)
Jul 15, 2013	1.791	1.847	1.760	1.791	0	-0.02(-0.88%)
Jul 12, 2013	1.807	1.847	1.799	1.807	0	-0.00(-0.22%)
Jul 11, 2013	1.855	1.871	1.775	1.811	0	-0.01(-0.44%)
Jul 10, 2013	1.859	1.879	1.811	1.819	0	-0.04(-2.15%)
Jul 09, 2013	1.907	1.931	1.859	1.859	0	-0.07(-3.72%)
Jul 08, 2013	1.918	1.955	1.875	1.931	0	-0.03(-1.55%)
Jul 05, 2013	1.971	1.971	1.907	1.961	0	-0.00(-0.08%)
Jul 03, 2013	1.931	1.963	1.875	1.963	0	+0.13(+6.96%)
Jul 02, 2013	1.827	1.859	1.803	1.835	0	+0.04(+2.22%)
Jul 01, 2013	1.724	1.843	1.676	1.796	0	+0.11(+6.64%)
Jun 28, 2013	1.772	1.819	1.684	1.684	125,596	-0.11(-6.22%)
Jun 27, 2013	1.764	1.803	1.740	1.796	0	+0.04(+2.27%)
Jun 26, 2013	1.796	1.803	1.700	1.756	0	-0.05(-2.65%)
Jun 25, 2013	1.772	1.819	1.772	1.803	128,884	+0.08(+4.63%)
Jun 24, 2013	1.859	1.859	1.700	1.724	0	-0.14(-7.30%)
Jun 21, 2013	1.915	1.915	1.772	1.859	59,198	-0.02(-0.85%)
Jun 20, 2013	1.979	1.979	1.875	1.875	0	-0.11(-5.62%)
Jun 19, 2013	1.995	2.035	1.979	1.987	0	-0.03(-1.58%)
Jun 18, 2013	1.995	2.035	1.995	2.019	0	+0.02(+1.20%)
Jun 17, 2013	2.027	2.051	1.995	1.995	0	-0.03(-1.57%)
Jun 14, 2013	2.059	2.059	2.019	2.027	0	-0.02(-0.78%)
Jun 13, 2013	2.075	2.075	2.019	2.043	21,119	-0.01(-0.39%)
Jun 12, 2013	2.075	2.075	2.043	2.051	7,441	-0.01(-0.39%)
Jun 11, 2013	2.036	2.075	2.019	2.059	16,795	-0.02(-0.77%)
Jun 10, 2013	2.051	2.075	2.043	2.075	0	+0.01(+0.39%)
Jun 07, 2013	2.075	2.107	2.051	2.067	0	-0.01(-0.38%)
Jun 06, 2013	2.043	2.084	2.043	2.075	0	+0.04(+2.16%)
Jun 05, 2013	2.071	2.214	2.015	2.031	0	-0.01(-0.39%)
Jun 04, 2013	2.087	2.156	2.039	2.039	0	-0.05(-2.29%)
Jun 03, 2013	2.087	2.166	2.071	2.087	72,354	-0.05(-2.24%)
May 31, 2013	2.262	2.262	2.111	2.134	49,268	-0.13(-5.63%)
May 30, 2013	2.286	2.326	2.230	2.262	0	+0.02(+0.71%)
May 29, 2013	2.158	2.349	2.119	2.246	124,300	+0.06(+2.55%)
May 28, 2013	2.246	2.246	2.150	2.190	45,337	-0.06(-2.48%)
May 24, 2013	2.150	2.318	2.142	2.246	0	+0.06(+2.92%)
May 23, 2013	2.111	2.198	2.111	2.182	0	+0.06(+2.62%)
May 22, 2013	2.063	2.158	2.063	2.126	0	+0.08(+3.89%)
May 21, 2013	2.134	2.150	2.047	2.047	0	-0.07(-3.38%)
May 20, 2013	2.158	2.182	2.039	2.119	0	+0.03(+1.53%)
May 17, 2013	2.079	2.096	2.015	2.087	0	+0.00(+0.00%)
May 16, 2013	2.158	2.198	2.087	2.087	34,486	-0.07(-3.32%)
May 15, 2013	2.230	2.300	2.158	2.158	0	-0.02(-1.09%)
May 13, 2013	2.126	2.206	2.126	2.182	0	-0.02(-1.08%)
May 10, 2013	2.238	2.238	2.190	2.206	0	-0.06(-2.46%)
May 09, 2013	2.230	2.349	2.230	2.262	0	-0.03(-1.22%)
May 08, 2013	2.242	2.361	2.226	2.290	0	+0.02(+1.05%)
May 07, 2013	2.282	2.337	2.251	2.266	0	-0.03(-1.38%)
May 06, 2013	2.266	2.329	2.266	2.298	0	+0.01(+0.35%)
May 03, 2013	2.170	2.317	2.242	2.290	0	+0.03(+1.41%)
May 02, 2013	2.131	2.298	2.035	2.258	0	+0.01(+0.35%)
May 01, 2013	2.131	2.266	2.131	2.250	0	+0.08(+3.66%)
Apr 30, 2013	2.345	2.345	2.170	2.170	0	-0.17(-7.46%)
Apr 29, 2013	2.329	2.369	2.329	2.345	19,523	-0.04(-1.67%)
Apr 26, 2013	2.345	2.385	2.353	2.385	10,463	+0.03(+1.35%)
Apr 25, 2013	2.377	2.412	2.353	2.353	17,095	-0.02(-1.00%)
Apr 24, 2013	2.385	2.401	2.345	2.377	0	+0.01(+0.34%)
Apr 23, 2013	2.361	2.377	2.353	2.369	53,425	-0.02(-0.67%)
Apr 22, 2013	2.385	2.417	2.385	2.385	13,405	-0.01(-0.33%)
Apr 19, 2013	2.393	2.433	2.361	2.393	51,747	+0.01(+0.33%)
Apr 18, 2013	2.361	2.385	2.361	2.385	40,515	+0.02(+1.01%)
Apr 17, 2013	2.353	2.385	2.353	2.361	37,686	-0.04(-1.66%)
Apr 16, 2013	2.417	2.425	2.377	2.401	34,038	-0.02(-0.66%)
Apr 15, 2013	2.465	2.465	2.385	2.417	75,010	-0.11(-4.40%)
Apr 12, 2013	2.528	2.528	2.473	2.528	11,766	-0.02(-0.93%)
Apr 11, 2013	2.552	2.592	2.528	2.552	72,255	-0.02(-0.77%)
Apr 10, 2013	2.588	2.594	2.556	2.572	17,124	-0.01(-0.31%)
Apr 09, 2013	2.580	2.604	2.548	2.580	32,495	+0.00(+0.00%)
Apr 08, 2013	2.699	2.699	2.548	2.580	16,829	-0.10(-3.85%)
Apr 05, 2013	2.548	2.691	2.548	2.683	41,703	+0.12(+4.64%)
Apr 04, 2013	2.572	2.607	2.556	2.564	17,487	-0.04(-1.52%)
Apr 03, 2013	2.628	2.656	2.540	2.604	48,374	+0.00(+0.00%)
Apr 02, 2013	2.866	2.921	2.523	2.604	140,447	-0.26(-9.14%)
Apr 01, 2013	2.913	2.937	2.858	2.866	33,206	-0.05(-1.63%)
Mar 28, 2013	3.017	3.017	2.913	2.913	10,807	-0.05(-1.61%)
Mar 27, 2013	2.977	2.985	2.913	2.961	3,907	+0.04(+1.36%)
Mar 26, 2013	3.024	3.024	2.921	2.921	5,297	-0.05(-1.60%)
Mar 25, 2013	3.001	3.024	2.921	2.969	13,603	-0.04(-1.32%)
Mar 22, 2013	3.032	3.048	2.961	3.009	19,724	-0.03(-1.04%)
Mar 21, 2013	2.929	3.080	2.897	3.040	42,489	+0.13(+4.36%)
Mar 20, 2013	2.977	2.977	2.907	2.913	7,768	-0.03(-1.08%)
Mar 19, 2013	3.017	3.064	2.945	2.945	19,602	-0.12(-3.89%)
Mar 18, 2013	2.937	3.064	2.937	3.064	13,893	+0.17(+5.75%)
Mar 15, 2013	3.017	3.018	2.890	2.897	73,396	-0.13(-4.20%)
Mar 14, 2013	3.017	3.088	3.017	3.024	20,384	-0.02(-0.78%)
Mar 13, 2013	3.191	3.191	3.017	3.048	16,996	-0.06(-1.79%)
Mar 12, 2013	3.215	3.215	3.024	3.104	37,742	-0.09(-2.74%)
Mar 11, 2013	3.215	3.223	3.175	3.191	33,789	-0.01(-0.25%)
Mar 08, 2013	3.151	3.199	3.017	3.199	50,205	+0.06(+1.77%)
Mar 07, 2013	3.076	3.151	3.064	3.144	23,337	+0.08(+2.72%)
Mar 06, 2013	3.060	3.092	3.060	3.060	22,501	+0.00(+0.00%)
Mar 05, 2013	2.965	3.060	2.902	3.060	16,778	+0.11(+3.76%)
Mar 04, 2013	2.981	3.092	2.917	2.949	14,113	-0.03(-1.06%)
Mar 01, 2013	2.981	3.052	2.933	2.981	31,123	-0.03(-1.05%)
Feb 28, 2013	3.005	3.044	2.878	3.013	44,789	-0.04(-1.27%)
Feb 27, 2013	3.000	3.171	2.997	3.051	46,692	+0.08(+2.64%)
Feb 26, 2013	3.036	3.100	2.973	2.973	67,874	-0.02(-0.79%)
Feb 25, 2013	2.910	3.062	2.902	2.997	64,169	+0.13(+4.71%)
Feb 22, 2013	2.878	2.917	2.783	2.862	87,301	+0.02(+0.84%)
Feb 21, 2013	2.878	3.108	2.799	2.838	62,114	-0.08(-2.72%)
Feb 20, 2013	2.854	3.004	2.775	2.917	166,278	-0.02(-0.54%)
Feb 19, 2013	2.973	2.973	2.870	2.933	163,001	-0.08(-2.63%)
Feb 15, 2013	3.052	3.108	2.957	3.013	138,672	-0.04(-1.30%)
Feb 14, 2013	3.084	3.084	3.036	3.052	25,085	-0.03(-1.03%)
Feb 13, 2013	3.124	3.171	3.076	3.084	51,011	-0.01(-0.26%)
Feb 12, 2013	3.124	3.147	3.044	3.092	102,822	-0.09(-2.74%)
Feb 11, 2013	3.171	3.227	3.147	3.179	45,365	+0.00(+0.00%)
Feb 08, 2013	3.021	3.227	2.973	3.179	136,724	+0.16(+5.25%)
Feb 07, 2013	3.092	3.191	3.021	3.021	39,755	-0.14(-4.39%)
Feb 06, 2013	3.183	3.246	3.151	3.159	40,987	+0.25(+8.72%)
Feb 04, 2013	3.072	3.080	2.898	2.906	62,543	-0.20(-6.38%)
Feb 01, 2013	3.104	3.151	3.072	3.104	38,874	+0.02(+0.77%)
Jan 31, 2013	3.175	3.175	3.080	3.080	49,787	-0.06(-2.02%)
Jan 30, 2013	3.223	3.286	3.143	3.143	31,098	-0.02(-0.75%)
Jan 29, 2013	3.159	3.294	3.159	3.167	21,765	+0.01(+0.25%)
Jan 28, 2013	3.223	3.223	3.159	3.159	55,252	-0.04(-1.24%)
Jan 25, 2013	3.231	3.476	3.191	3.199	50,977	-0.01(-0.25%)
Jan 24, 2013	3.421	3.460	3.207	3.207	33,198	-0.25(-7.11%)
Jan 23, 2013	3.365	3.508	3.341	3.452	49,805	+0.10(+3.07%)
Jan 22, 2013	3.183	3.365	3.183	3.349	29,762	+0.05(+1.44%)
Jan 18, 2013	3.104	3.302	3.104	3.302	59,090	+0.18(+5.84%)
Jan 17, 2013	3.136	3.270	3.120	3.120	19,751	-0.02(-0.76%)
Jan 16, 2013	3.207	3.246	3.097	3.143	81,357	-0.11(-3.41%)
Jan 15, 2013	3.207	3.318	3.207	3.254	28,844	+0.01(+0.24%)
Jan 14, 2013	3.452	3.452	3.223	3.246	36,040	-0.17(-4.87%)
Jan 11, 2013	3.444	3.547	3.365	3.413	26,688	-0.02(-0.69%)
Jan 10, 2013	3.333	3.476	3.278	3.436	60,123	+0.16(+4.96%)
Jan 09, 2013	3.219	3.353	3.197	3.274	85,452	+0.07(+2.22%)
Jan 08, 2013	3.227	3.266	3.187	3.203	59,490	+0.00(+0.00%)
Jan 07, 2013	3.195	3.242	3.163	3.203	75,350	-0.01(-0.25%)
Jan 04, 2013	3.361	3.361	3.211	3.211	65,869	-0.18(-5.36%)
Jan 03, 2013	3.345	3.464	3.298	3.393	41,508	+0.01(+0.23%)
Jan 02, 2013	3.329	3.393	3.148	3.385	75,612	+0.24(+7.54%)
Dec 31, 2012	3.219	3.533	3.045	3.148	204,755	-0.11(-3.40%)
Dec 28, 2012	3.155	3.258	3.155	3.258	49,431	+0.06(+1.73%)
Dec 27, 2012	3.163	3.225	3.163	3.203	22,224	+0.03(+1.00%)
Dec 26, 2012	3.163	3.282	3.124	3.171	123,494	-0.04(-1.23%)
Dec 24, 2012	3.124	3.211	3.124	3.211	39,692	+0.02(+0.74%)
Dec 21, 2012	3.203	3.242	3.061	3.187	123,910	-0.13(-3.82%)
Dec 20, 2012	3.448	3.448	3.163	3.314	67,869	-0.17(-4.77%)
Dec 19, 2012	3.598	3.614	3.480	3.480	30,683	-0.12(-3.30%)
Dec 18, 2012	3.583	3.598	3.543	3.598	28,890	+0.05(+1.33%)
Dec 17, 2012	3.701	3.701	3.543	3.551	43,545	-0.13(-3.43%)
Dec 14, 2012	3.701	3.721	3.535	3.677	51,994	-0.01(-0.21%)
Dec 13, 2012	4.016	4.047	3.614	3.685	39,741	-0.31(-7.87%)
Dec 12, 2012	4.016	4.054	4.000	4.000	18,448	+0.03(+0.79%)
Dec 11, 2012	4.110	4.110	3.953	3.968	69,782	-0.16(-3.82%)
Dec 10, 2012	4.197	4.197	4.094	4.126	37,042	-0.09(-2.24%)
Dec 07, 2012	4.102	4.220	4.071	4.220	5,080	+0.00(+0.00%)
Dec 06, 2012	4.142	4.370	4.134	4.220	20,214	+0.02(+0.56%)
Dec 05, 2012	4.173	4.236	4.118	4.197	22,914	+0.00(+0.00%)
Dec 04, 2012	4.118	4.283	4.051	4.197	46,608	-0.15(-3.43%)
Nov 30, 2012	4.354	4.385	4.236	4.346	31,672	+0.09(+2.21%)
Nov 29, 2012	4.359	4.359	4.252	4.252	5,725	-0.13(-3.04%)
Nov 28, 2012	4.220	4.385	4.048	4.385	24,956	+0.13(+2.95%)
Nov 27, 2012	4.267	4.361	4.205	4.260	22,855	-0.04(-0.91%)
Nov 26, 2012	4.212	4.299	4.071	4.299	11,399	+0.10(+2.43%)
Nov 23, 2012	4.118	4.212	4.118	4.197	5,202	+0.10(+2.49%)
Nov 21, 2012	4.062	4.118	4.024	4.095	7,472	+0.00(+0.00%)
Nov 20, 2012	4.008	4.103	4.001	4.095	13,446	+0.08(+1.95%)
Nov 19, 2012	4.071	4.103	4.008	4.016	17,743	+0.01(+0.20%)
Nov 16, 2012	4.016	4.048	4.008	4.008	22,721	-0.06(-1.54%)
Nov 15, 2012	4.110	4.110	4.016	4.071	26,379	+0.01(+0.19%)
Nov 14, 2012	4.134	4.155	4.063	4.063	18,894	-0.06(-1.52%)
Nov 13, 2012	4.142	4.236	4.126	4.126	10,423	+0.01(+0.19%)
Nov 12, 2012	4.118	4.343	4.118	4.118	11,719	+0.00(+0.00%)
Nov 09, 2012	4.158	4.158	4.063	4.118	9,800	-0.09(-2.23%)
Nov 08, 2012	4.181	4.252	4.173	4.212	5,745	+0.07(+1.70%)
Nov 07, 2012	4.189	4.275	4.103	4.142	25,465	-0.24(-5.55%)
Nov 06, 2012	4.166	4.424	4.151	4.385	27,576	+0.18(+4.28%)
Nov 05, 2012	4.190	4.338	4.135	4.205	10,448	+0.02(+0.56%)
Nov 02, 2012	4.479	4.526	4.074	4.182	20,412	-0.32(-7.12%)
Nov 01, 2012	4.252	4.534	4.205	4.502	27,468	+0.21(+4.92%)
Oct 31, 2012	4.315	4.393	4.104	4.291	35,086	+0.03(+0.73%)
Oct 26, 2012	4.291	4.260	4.260	4.260	18,294	-0.01(-0.18%)
Oct 25, 2012	4.213	4.377	4.182	4.268	16,391	+0.12(+2.82%)
Oct 24, 2012	4.237	4.299	4.120	4.151	15,943	-0.05(-1.30%)
Oct 23, 2012	4.111	4.221	4.111	4.205	16,978	+0.05(+1.13%)
Oct 19, 2012	4.268	4.268	4.143	4.158	6,108	-0.09(-2.03%)
Oct 18, 2012	4.221	4.346	4.127	4.244	36,780	+0.05(+1.12%)
Oct 17, 2012	4.096	4.299	4.096	4.197	14,021	+0.09(+2.09%)
Oct 16, 2012	4.104	4.182	4.072	4.111	17,295	+0.01(+0.19%)
Oct 15, 2012	4.455	4.455	4.049	4.104	54,797	-0.36(-8.06%)
Oct 12, 2012	4.510	4.557	4.463	4.463	12,547	-0.05(-1.21%)
Oct 11, 2012	4.487	4.611	4.487	4.518	22,762	+0.01(+0.17%)
Oct 10, 2012	4.611	4.689	4.401	4.510	27,249	-0.09(-2.03%)
Oct 09, 2012	4.744	4.814	4.565	4.604	25,513	-0.16(-3.43%)
Oct 08, 2012	4.681	4.814	4.674	4.767	9,895	+0.05(+1.16%)
Oct 05, 2012	4.868	4.868	4.681	4.713	26,160	-0.14(-2.89%)
Oct 04, 2012	4.736	4.868	4.684	4.853	11,559	+0.18(+3.83%)
Oct 03, 2012	4.705	4.829	4.674	4.674	12,669	-0.04(-0.83%)
Oct 02, 2012	4.728	4.861	4.697	4.713	12,966	+0.03(+0.67%)
Oct 01, 2012	4.798	4.853	4.681	4.681	3,675	-0.09(-1.96%)
Sep 28, 2012	4.713	4.868	4.674	4.775	10,280	+0.03(+0.66%)
Sep 27, 2012	4.674	4.875	4.674	4.744	22,141	+0.07(+1.48%)
Sep 26, 2012	4.713	4.861	4.549	4.674	14,454	-0.08(-1.62%)
Sep 25, 2012	4.915	4.923	4.674	4.752	42,863	-0.09(-1.93%)
Sep 24, 2012	4.759	4.884	4.674	4.845	24,625	+0.14(+2.98%)
Sep 21, 2012	4.861	4.907	4.705	4.705	31,127	-0.14(-2.89%)
Sep 20, 2012	4.829	4.884	4.713	4.845	27,502	+0.02(+0.32%)
Sep 19, 2012	4.829	4.892	4.728	4.829	35,102	-0.07(-1.43%)
Sep 18, 2012	4.378	4.923	4.378	4.900	116,011	+0.50(+11.33%)
Sep 17, 2012	4.588	4.596	4.378	4.401	21,647	-0.21(-4.56%)
Sep 14, 2012	4.518	4.635	4.409	4.611	40,788	+0.16(+3.50%)
Sep 13, 2012	4.292	4.814	4.245	4.456	93,218	+0.19(+4.57%)
Sep 12, 2012	4.199	4.417	4.144	4.261	34,234	-0.05(-1.09%)
Sep 11, 2012	4.199	4.331	4.051	4.308	54,156	+0.07(+1.65%)
Sep 10, 2012	4.276	4.318	4.128	4.237	75,450	-0.02(-0.37%)
Sep 07, 2012	4.074	4.339	4.074	4.253	200,745	+0.16(+3.80%)
Sep 06, 2012	4.019	4.175	3.981	4.097	62,338	+0.06(+1.54%)
Sep 05, 2012	4.074	4.120	3.973	4.035	20,208	-0.05(-1.14%)
Sep 04, 2012	4.066	4.113	3.996	4.082	49,873	+0.04(+0.96%)
Aug 31, 2012	4.074	4.144	3.973	4.043	20,246	+0.02(+0.39%)
Aug 30, 2012	4.074	4.268	3.888	4.027	35,985	-0.16(-3.71%)
Aug 29, 2012	4.163	4.291	4.035	4.182	42,696	+0.16(+3.85%)
Aug 27, 2012	4.244	4.345	3.981	4.027	47,644	-0.26(-5.98%)
Aug 24, 2012	4.345	4.360	4.198	4.283	28,557	+0.02(+0.55%)
Aug 23, 2012	4.004	4.291	3.950	4.260	86,354	+0.25(+6.19%)
Aug 22, 2012	3.779	4.077	3.756	4.012	70,869	+0.23(+6.16%)
Aug 21, 2012	3.717	3.810	3.678	3.779	36,712	+0.14(+3.84%)
Aug 20, 2012	3.600	3.662	3.599	3.639	14,734	+0.01(+0.21%)
Aug 17, 2012	3.569	3.631	3.569	3.631	2,666	+0.06(+1.74%)
Aug 16, 2012	3.600	3.624	3.569	3.569	25,662	-0.03(-0.86%)
Aug 15, 2012	3.507	3.638	3.492	3.600	15,833	+0.10(+2.88%)
Aug 14, 2012	3.476	3.593	3.453	3.500	17,297	+0.04(+1.12%)
Aug 13, 2012	3.422	3.492	3.414	3.461	17,470	+0.06(+1.83%)
Aug 10, 2012	3.453	3.507	3.399	3.399	19,335	-0.07(-2.01%)
Aug 09, 2012	3.445	3.507	3.414	3.469	12,877	+0.02(+0.45%)
Aug 08, 2012	3.430	3.538	3.414	3.453	12,874	+0.06(+1.82%)
Aug 07, 2012	3.522	3.560	3.322	3.391	24,302	-0.15(-4.15%)
Aug 06, 2012	3.399	3.631	3.368	3.538	31,401	+0.18(+5.29%)
Aug 03, 2012	3.453	3.492	3.360	3.360	32,751	-0.05(-1.58%)
Aug 02, 2012	3.538	3.538	3.322	3.414	27,784	-0.14(-3.91%)

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.