U S Global Inv Inc (NQ: GROW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	2.593	2.593	2.396	2.527	10,600	-0.11(-4.06%)
Nov 26, 2014	2.569	2.634	2.634	2.634	17,612	+0.03(+1.27%)
Nov 25, 2014	2.429	2.602	2.429	2.602	19,740	+0.13(+5.33%)
Nov 24, 2014	2.445	2.536	2.379	2.470	13,854	+0.02(+0.67%)
Nov 21, 2014	2.486	2.519	2.305	2.453	12,961	-0.07(-2.93%)
Nov 20, 2014	2.495	2.527	2.264	2.527	32,792	+0.19(+8.10%)
Nov 19, 2014	2.330	2.536	2.206	2.338	107,750	+0.01(+0.35%)
Nov 18, 2014	2.305	2.429	2.190	2.330	70,456	+0.03(+1.43%)
Nov 17, 2014	2.338	2.420	2.183	2.297	42,729	-0.07(-2.79%)
Nov 14, 2014	2.396	2.421	2.116	2.363	42,769	-0.02(-1.03%)
Nov 13, 2014	2.388	2.429	2.388	2.388	18,263	+0.00(+0.00%)
Nov 12, 2014	2.388	2.462	2.388	2.388	22,448	-0.04(-1.69%)
Nov 11, 2014	2.404	2.610	2.388	2.429	42,869	-0.02(-1.01%)
Nov 10, 2014	2.758	2.758	2.453	2.453	35,987	-0.30(-11.04%)
Nov 07, 2014	2.569	2.766	2.569	2.758	9,882	+0.19(+7.37%)
Nov 06, 2014	2.420	2.602	2.420	2.569	29,658	+0.14(+5.94%)
Nov 05, 2014	2.408	2.556	2.392	2.425	19,758	-0.02(-1.01%)
Nov 04, 2014	2.392	2.540	2.392	2.449	34,804	+0.04(+1.71%)
Nov 03, 2014	2.523	2.540	2.408	2.408	6,956	-0.12(-4.87%)
Oct 31, 2014	2.400	2.556	2.372	2.531	25,045	+0.11(+4.41%)
Oct 30, 2014	2.581	2.589	2.425	2.425	31,011	-0.17(-6.65%)
Oct 29, 2014	2.589	2.762	2.589	2.597	47,718	+0.07(+2.93%)
Oct 28, 2014	2.540	2.819	2.523	2.523	37,299	-0.02(-0.97%)
Oct 27, 2014	2.507	2.646	2.581	2.548	39,016	-0.03(-1.27%)
Oct 24, 2014	2.490	2.581	2.474	2.581	10,690	+0.09(+3.63%)
Oct 23, 2014	2.638	2.638	2.490	2.490	28,711	-0.15(-5.61%)
Oct 22, 2014	2.614	2.646	2.614	2.638	1,895	+0.00(+0.00%)
Oct 21, 2014	2.597	2.646	2.589	2.638	4,797	+0.05(+1.90%)
Oct 20, 2014	2.499	2.630	2.499	2.589	7,614	+0.10(+3.96%)
Oct 17, 2014	2.614	2.614	2.490	2.490	5,817	-0.15(-5.61%)
Oct 16, 2014	2.556	2.671	2.556	2.638	7,641	-0.02(-0.93%)
Oct 15, 2014	2.531	2.663	2.531	2.663	2,927	+0.10(+3.85%)
Oct 14, 2014	2.589	2.665	2.499	2.564	13,549	-0.02(-0.95%)
Oct 13, 2014	2.515	2.638	2.466	2.589	4,046	+0.07(+2.94%)
Oct 10, 2014	2.577	2.581	2.490	2.515	8,880	-0.10(-3.77%)
Oct 09, 2014	2.581	2.704	2.581	2.614	3,824	-0.11(-3.93%)
Oct 08, 2014	2.720	2.827	2.643	2.720	14,416	-0.03(-1.05%)
Oct 07, 2014	2.782	2.790	2.618	2.749	9,868	+0.00(+0.00%)
Oct 06, 2014	2.774	2.848	2.749	2.749	17,726	+0.00(+0.12%)
Oct 03, 2014	2.725	2.798	2.593	2.746	62,997	-0.03(-1.01%)
Oct 02, 2014	2.817	2.880	2.766	2.774	13,959	-0.07(-2.52%)
Oct 01, 2014	2.864	2.954	2.778	2.846	17,052	-0.07(-2.32%)
Sep 30, 2014	3.283	3.283	2.757	2.913	52,454	+0.09(+3.20%)
Sep 29, 2014	2.905	2.913	2.733	2.823	16,128	-0.09(-3.10%)
Sep 26, 2014	2.963	2.963	2.913	2.913	3,823	+0.01(+0.28%)
Sep 25, 2014	2.889	2.987	2.872	2.905	33,113	-0.06(-1.94%)
Sep 24, 2014	2.831	2.979	2.757	2.963	40,069	+0.13(+4.64%)
Sep 23, 2014	2.811	2.922	2.708	2.831	38,194	+0.02(+0.58%)
Sep 22, 2014	2.889	2.954	2.790	2.815	37,231	-0.13(-4.46%)
Sep 19, 2014	2.946	2.946	2.856	2.946	20,726	+0.01(+0.28%)
Sep 18, 2014	2.889	2.946	2.864	2.938	18,292	+0.02(+0.85%)
Sep 17, 2014	2.880	3.012	2.839	2.913	66,717	+0.04(+1.43%)
Sep 16, 2014	2.774	3.012	2.725	2.872	82,310	+0.17(+6.38%)
Sep 15, 2014	2.856	2.856	2.675	2.700	23,827	-0.06(-2.08%)
Sep 12, 2014	2.905	2.930	2.749	2.757	31,545	-0.11(-3.73%)
Sep 11, 2014	2.864	3.028	2.848	2.864	27,408	-0.07(-2.38%)
Sep 10, 2014	3.008	3.057	2.893	2.934	4,830	-0.05(-1.65%)
Sep 09, 2014	3.049	3.114	2.963	2.983	26,539	-0.07(-2.15%)
Sep 08, 2014	3.024	3.106	2.950	3.049	25,972	-0.06(-1.85%)
Sep 05, 2014	3.073	3.106	2.951	3.106	13,523	+0.06(+1.88%)
Sep 04, 2014	3.114	3.114	3.049	3.049	8,344	-0.05(-1.59%)
Sep 03, 2014	3.073	3.122	3.065	3.098	20,740	+0.03(+1.07%)

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.