US Global Investors Inc Historical Data - UGL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.68067226891	2.38	2.38	2.38	1000	2.38	DE
4	-0.06	-2.5	2.4	2.44	2.2999999	644	2.33275374	DE
12	-0.04	-1.68067226891	2.38	2.48	2.24	222	2.33314469	DE
26	0.0400001	1.73913485822	2.2999999	2.48	2.16	231	2.31055745	DE
52	-0.18	-7.14285714286	2.52	2.66	2.16	417	2.39790147	DE
156	-0.54	-18.75	2.88	2.88	2.16	327	2.45948003	DE
260	-0.54	-18.75	2.88	2.88	2.16	327	2.45948003	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	2.38	0	0.00	2.38	2.38	2.38	0
1739568420	2.38	0.08	3.48	2.38	2.38	2.38	1000
1739482020	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1739395620	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1739309220	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1739222820	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1738963620	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1738877220	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1738790820	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1738704420	2.2999999	-0.12	-4.96	2.2999999	2.2999999	2.2999999	1
1738618020	2.42	0.12	5.22	2.44	2.44	2.42	211
1738358820	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1738272420	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1738186020	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1738099620	2.2999999	-0.02	-0.86	2.2999999	2.2999999	2.2999999	2000
1738013220	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1737754020	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1737667620	2.3199999	-0.16	-6.45	2.4	2.4	2.3199999	9
1737581220	2.48	0	0.00	2.48	2.48	2.48	0
1737494820	2.48	0	0.00	2.48	2.48	2.48	0
1737408420	2.48	0	0.00	2.48	2.48	2.48	0
1737149220	2.48	0	0.00	2.48	2.48	2.48	0
1737062820	2.48	0.18	7.83	2.48	2.48	2.48	1
1736976420	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736890020	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736803620	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736544420	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736458020	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736371620	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736285220	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1736198820	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1735939620	2.2999999	-0.14	-5.74	2.2999999	2.2999999	2.2999999	1
1735853220	2.44	0.02	0.83	2.44	2.44	2.44	5
1735594020	2.42	0.16	7.08	2.42	2.42	2.42	6
1735334820	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1734989220	2.2599999	-0.1	-4.24	2.42	2.42	2.2599999	9
1734730020	2.36	0	0.00	2.36	2.36	2.36	0
1734643620	2.36	0.02	0.85	2.36	2.36	2.36	1
1734557220	2.34	0	0.00	2.34	2.34	2.34	0
1734470820	2.34	0	0.00	2.34	2.34	2.34	0
1734384420	2.34	0	0.00	2.34	2.34	2.34	0
1734125220	2.34	0	0.00	2.34	2.34	2.34	0
1734038820	2.34	0	0.00	2.34	2.34	2.34	0
1733952420	2.34	0.1	4.46	2.34	2.34	2.34	71
1733866020	2.24	0	0.00	2.24	2.24	2.24	0
1733779620	2.24	0	0.00	2.24	2.24	2.24	0
1733520420	2.24	0	0.00	2.24	2.24	2.24	0
1733434020	2.24	0	0.00	2.24	2.24	2.24	0
1733347620	2.24	0	0.00	2.24	2.24	2.24	0
1733261220	2.24	-0.14	-5.88	2.24	2.24	2.24	1
1733174820	2.38	0	0.00	2.38	2.38	2.38	5
1732915620	2.38	0	0.00	2.38	2.38	2.38	0
1732829220	2.38	0.12	5.31	2.38	2.38	2.38	2
1732742820	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1732656420	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1732570020	2.2599999	-0.04	-1.74	2.42	2.42	2.2599999	9
1732258800	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1732172400	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1732086000	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1731999600	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1731913200	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

US Global Investors Inc (UGL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

US Global Investors Inc (UGL) Historical

US Global Investors Inc (UGL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free