U S Global Inv Inc (NQ: GROW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.72	12.39	11.53	12.14	195,597	+0.09(+0.77%)
Jan 30, 2008	12.44	12.62	12.02	12.05	247,304	-0.29(-2.36%)
Jan 29, 2008	12.32	12.50	12.09	12.34	152,596	+0.12(+0.99%)
Jan 28, 2008	12.07	12.26	11.89	12.22	297,042	+0.18(+1.54%)
Jan 25, 2008	12.01	12.29	11.67	12.04	206,268	+0.13(+1.07%)
Jan 24, 2008	11.80	12.13	11.80	11.91	140,452	+0.20(+1.70%)
Jan 23, 2008	10.59	12.24	10.52	11.71	629,053	+0.27(+2.36%)
Jan 22, 2008	11.08	11.58	9.257	11.44	364,349	-0.34(-2.90%)
Jan 21, 2008	11.66	12.02	11.43	11.78	276,991	+0.00(+0.00%)
Jan 18, 2008	11.66	12.02	11.43	11.78	276,991	-0.03(-0.24%)
Jan 17, 2008	12.17	12.34	11.56	11.81	232,169	-0.30(-2.47%)
Jan 16, 2008	11.95	12.34	11.89	12.11	178,272	+0.08(+0.65%)
Jan 15, 2008	11.87	12.22	11.82	12.03	114,200	-0.07(-0.59%)
Jan 14, 2008	12.36	12.41	11.92	12.10	174,889	-0.21(-1.68%)
Jan 11, 2008	12.36	12.36	12.01	12.31	192,545	-0.15(-1.20%)
Jan 10, 2008	11.62	12.61	11.35	12.46	359,000	+0.76(+6.50%)
Jan 09, 2008	11.25	11.87	11.25	11.70	185,957	+0.33(+2.94%)
Jan 08, 2008	11.32	11.94	11.10	11.36	270,006	-0.13(-1.11%)
Jan 07, 2008	11.89	11.89	11.02	11.49	352,580	-0.45(-3.75%)
Jan 04, 2008	11.88	12.07	11.78	11.94	272,608	-0.09(-0.71%)
Jan 03, 2008	12.09	12.28	11.80	12.02	199,331	-0.06(-0.53%)
Jan 02, 2008	11.78	12.25	11.74	12.09	269,224	+0.24(+2.04%)
Jan 01, 2008	12.58	12.58	11.67	11.85	547,445	+0.00(+0.00%)
Dec 31, 2007	12.58	12.58	11.67	11.85	547,164	-0.74(-5.88%)
Dec 28, 2007	13.19	13.28	12.51	12.58	301,167	-0.25(-1.94%)
Dec 27, 2007	13.30	13.47	12.80	12.83	250,802	-0.44(-3.32%)
Dec 26, 2007	12.81	13.60	12.45	13.27	468,012	+0.46(+3.55%)
Dec 24, 2007	13.44	13.44	12.60	12.82	132,777	-0.15(-1.15%)
Dec 21, 2007	13.51	13.51	12.80	12.97	377,889	-0.11(-0.82%)
Dec 20, 2007	12.80	13.21	12.23	13.07	250,058	+0.46(+3.61%)
Dec 19, 2007	12.67	12.67	12.09	12.62	178,791	+0.32(+2.60%)
Dec 18, 2007	12.20	12.78	12.09	12.30	217,232	+0.09(+0.76%)
Dec 17, 2007	12.64	12.80	12.19	12.21	283,596	-0.55(-4.35%)
Dec 14, 2007	12.63	13.36	12.31	12.76	272,362	-0.10(-0.77%)
Dec 13, 2007	13.27	13.33	12.42	12.86	271,880	-0.52(-3.88%)
Dec 12, 2007	14.23	14.68	12.90	13.38	876,798	-0.63(-4.51%)
Dec 11, 2007	12.09	14.26	11.73	14.01	2,069,981	+1.90(+15.67%)
Dec 10, 2007	11.59	12.14	11.59	12.12	356,852	+0.53(+4.54%)
Dec 07, 2007	12.06	12.18	11.47	11.59	706,388	-0.38(-3.21%)
Dec 06, 2007	11.13	12.10	11.13	11.97	370,264	+0.57(+4.99%)
Dec 05, 2007	11.19	11.53	11.13	11.40	259,548	+0.36(+3.28%)
Dec 04, 2007	11.11	11.30	10.91	11.04	212,815	-0.13(-1.15%)
Dec 03, 2007	11.27	11.38	10.88	11.17	728,001	-0.54(-4.61%)
Nov 30, 2007	12.04	12.04	11.64	11.71	221,280	+0.15(+1.29%)
Nov 29, 2007	11.64	11.95	11.52	11.56	318,843	-0.13(-1.10%)
Nov 28, 2007	11.23	11.84	11.13	11.69	461,327	+0.60(+5.45%)
Nov 27, 2007	11.17	11.35	10.85	11.08	343,904	-0.03(-0.26%)
Nov 26, 2007	11.20	11.50	10.84	11.11	386,962	-0.12(-1.08%)
Nov 23, 2007	10.69	11.53	10.69	11.23	247,141	+0.63(+5.97%)
Nov 21, 2007	11.20	11.21	10.52	10.60	514,781	-0.84(-7.33%)
Nov 20, 2007	12.44	12.44	11.04	11.44	679,918	-0.95(-7.69%)
Nov 19, 2007	12.63	12.80	12.26	12.39	245,110	-0.41(-3.22%)
Nov 16, 2007	12.95	13.02	12.44	12.80	327,258	-0.11(-0.83%)
Nov 15, 2007	12.77	13.43	12.72	12.91	369,247	-0.60(-4.42%)
Nov 14, 2007	13.22	13.52	13.16	13.51	399,453	+0.38(+2.87%)
Nov 13, 2007	12.23	13.46	12.17	13.13	735,748	+1.02(+8.46%)
Nov 12, 2007	13.18	13.30	11.85	12.11	779,035	-0.95(-7.24%)
Nov 09, 2007	13.15	13.88	13.05	13.05	466,017	-0.53(-3.92%)
Nov 08, 2007	14.13	14.15	13.01	13.59	791,198	-0.41(-2.90%)
Nov 07, 2007	15.24	15.62	13.79	13.99	1,329,845	-1.59(-10.18%)
Nov 06, 2007	15.12	15.68	14.96	15.58	433,524	+0.41(+2.67%)
Nov 05, 2007	15.16	15.73	14.66	15.17	443,668	-0.68(-4.31%)
Nov 02, 2007	16.05	16.19	15.64	15.86	448,142	+0.01(+0.09%)

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.