Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Global Nanospace Inc (OP: USGA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.4200 0.4200 0.4200 0.4200 2,000 -0.08(-16.00%)
Jan 30, 2003 0.5000 0.5000 0.5000 0.5000 0 +0.08(+19.05%)
Jan 29, 2003 0.4900 0.5000 0.4200 0.4200 9,100 -0.08(-16.00%)
Jan 28, 2003 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+4.17%)
Jan 24, 2003 0.4500 0.4800 0.4400 0.4800 45,000 -0.01(-2.04%)
Jan 23, 2003 0.4500 0.5500 0.4500 0.4900 83,000 -0.01(-2.00%)
Jan 22, 2003 0.4000 0.5000 0.4000 0.5000 81,400 +0.10(+25.00%)
Jan 21, 2003 0.3700 0.4000 0.3700 0.4000 71,400 +0.05(+14.29%)
Jan 17, 2003 0.3500 0.3500 0.3500 0.3500 2,000 -0.03(-7.89%)
Jan 16, 2003 0.3500 0.3800 0.3500 0.3800 175,200 -0.01(-1.30%)
Jan 15, 2003 0.4400 0.4400 0.3800 0.3850 33,500 -0.11(-23.00%)
Jan 14, 2003 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 13, 2003 0.5000 0.5000 0.5000 0.5000 8,900 +0.00(+0.00%)
Jan 10, 2003 0.3800 0.5100 0.3800 0.5000 42,600 +0.10(+25.00%)
Jan 09, 2003 0.3800 0.4000 0.3800 0.4000 400 -0.10(-20.00%)
Jan 08, 2003 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 07, 2003 0.5100 0.5100 0.5000 0.5000 3,000 +0.10(+25.00%)
Jan 06, 2003 0.4200 0.5000 0.4000 0.4000 51,200 -0.10(-20.00%)
Jan 02, 2003 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2002 0.5000 0.5000 0.5000 0.5000 3,000 +0.08(+19.05%)
Dec 27, 2002 0.4500 0.4500 0.4200 0.4200 400 -0.08(-16.00%)
Dec 26, 2002 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 24, 2002 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2002 0.5000 0.5000 0.5000 0.5000 3,400 +0.05(+11.11%)
Dec 20, 2002 0.4500 0.4500 0.4500 0.4500 2,000 -0.10(-18.18%)
Dec 19, 2002 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Dec 18, 2002 0.5200 0.5500 0.5200 0.5500 13,000 +0.05(+10.00%)
Dec 17, 2002 0.3800 0.5000 0.3800 0.5000 6,900 +0.00(+0.00%)
Dec 16, 2002 0.5100 0.5100 0.5000 0.5000 12,400 -0.01(-1.96%)
Dec 13, 2002 0.5500 0.5500 0.5100 0.5100 6,700 -0.04(-7.27%)
Dec 12, 2002 0.5100 0.5500 0.4900 0.5500 8,200 +0.00(+0.00%)
Dec 11, 2002 0.5100 0.5500 0.4500 0.5500 12,100 +0.04(+7.84%)
Dec 10, 2002 0.5500 0.5500 0.5100 0.5100 4,000 +0.01(+2.00%)
Dec 09, 2002 0.4800 0.5100 0.4100 0.5000 45,400 -0.03(-5.66%)
Dec 06, 2002 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 05, 2002 0.5400 0.5400 0.5300 0.5300 5,100 -0.01(-1.85%)
Dec 04, 2002 0.5400 0.5400 0.4800 0.5400 5,200 +0.05(+10.20%)
Dec 03, 2002 0.5000 0.5000 0.4800 0.4900 3,400 -0.05(-9.26%)
Dec 02, 2002 0.5500 0.5500 0.5400 0.5400 3,800 -0.01(-1.82%)
Nov 29, 2002 0.5500 0.5500 0.5100 0.5500 13,000 +0.04(+7.84%)
Nov 27, 2002 0.5500 0.5500 0.5100 0.5100 11,700 +0.06(+13.33%)
Nov 26, 2002 0.6000 0.6000 0.4500 0.4500 14,100 -0.07(-13.46%)
Nov 25, 2002 0.5200 0.6000 0.5200 0.5200 16,200 -0.05(-8.77%)
Nov 22, 2002 0.6000 0.6000 0.5500 0.5700 9,100 -0.03(-5.00%)
Nov 21, 2002 0.4300 0.6000 0.4300 0.6000 6,500 +0.17(+39.53%)
Nov 20, 2002 0.3500 0.4300 0.3500 0.4300 10,500 -0.04(-8.51%)
Nov 19, 2002 0.5000 0.5100 0.3500 0.4700 4,700 -0.03(-6.00%)
Nov 18, 2002 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 15, 2002 0.5000 0.5000 0.5000 0.5000 7,000 +0.01(+2.04%)
Nov 14, 2002 0.4900 0.4900 0.4900 0.4900 6,800 -0.02(-3.92%)
Nov 13, 2002 0.3900 0.5100 0.3900 0.5100 5,100 +0.13(+34.21%)
Nov 12, 2002 0.3800 0.3800 0.3800 0.3800 5,000 +0.08(+26.67%)
Nov 11, 2002 0.3000 0.3000 0.3000 0.3000 1,000 -0.08(-21.05%)
Nov 08, 2002 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2002 0.3800 0.4050 0.3800 0.3800 36,900 -0.09(-19.15%)
Nov 06, 2002 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 05, 2002 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 04, 2002 0.4900 0.4900 0.4700 0.4700 11,600 -0.02(-4.08%)
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.