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 30, 2004 1.780 1.780 1.440 1.510 3,562,100 -0.16(-9.58%)
Jan 29, 2004 1.750 1.770 1.210 1.670 17,056,900 -0.08(-4.57%)
Jan 28, 2004 2.410 2.410 1.620 1.750 14,959,600 -0.62(-26.16%)
Jan 27, 2004 2.490 2.650 2.150 2.370 6,619,700 -0.27(-10.23%)
Jan 26, 2004 2.510 3.050 2.510 2.640 5,269,500 +0.15(+6.02%)
Jan 23, 2004 2.140 2.680 2.140 2.490 4,873,600 +0.34(+15.55%)
Jan 22, 2004 1.770 2.270 1.770 2.155 5,056,300 +0.41(+23.85%)
Jan 21, 2004 1.580 1.760 1.510 1.740 2,655,900 +0.24(+15.61%)
Jan 20, 2004 1.740 1.745 1.480 1.505 1,784,700 -0.15(-9.06%)
Jan 16, 2004 1.560 1.700 1.420 1.655 2,005,100 +0.08(+5.41%)
Jan 15, 2004 1.690 1.710 1.560 1.570 1,110,084 -0.12(-7.10%)
Jan 14, 2004 1.750 1.760 1.660 1.690 956,813 -0.05(-2.87%)
Jan 13, 2004 1.720 1.790 1.630 1.740 1,601,893 +0.04(+2.65%)
Jan 12, 2004 1.470 1.700 1.450 1.695 2,523,874 +0.29(+20.21%)
Jan 09, 2004 1.400 1.465 1.330 1.410 1,199,720 +0.01(+1.08%)
Jan 08, 2004 1.410 1.450 1.375 1.395 745,019 -0.02(-1.76%)
Jan 07, 2004 1.460 1.460 1.370 1.420 972,426 -0.02(-1.39%)
Jan 06, 2004 1.400 1.490 1.310 1.440 2,408,100 +0.05(+3.97%)
Jan 05, 2004 1.140 1.450 1.140 1.385 4,011,600 +0.27(+24.77%)
Jan 02, 2004 1.120 1.200 1.080 1.110 1,287,800 -0.01(-0.89%)
Dec 31, 2003 1.185 1.200 1.100 1.120 1,325,000 -0.08(-6.67%)
Dec 30, 2003 1.090 1.230 1.025 1.200 1,617,660 +0.07(+6.19%)
Dec 29, 2003 1.330 1.350 1.125 1.130 2,202,968 -0.14(-11.02%)
Dec 26, 2003 1.160 1.270 1.160 1.270 1,130,237 +0.15(+13.39%)
Dec 24, 2003 1.080 1.135 1.050 1.120 815,437 +0.06(+5.66%)
Dec 23, 2003 1.125 1.130 1.035 1.060 1,606,978 -0.08(-7.02%)
Dec 22, 2003 0.9100 1.150 0.8800 1.140 2,312,924 +0.26(+29.55%)
Dec 19, 2003 0.8000 0.8800 0.7600 0.8800 1,205,401 +0.07(+9.32%)
Dec 18, 2003 0.8300 0.8900 0.7500 0.8050 3,256,127 -0.07(-8.52%)
Dec 17, 2003 0.9900 1.010 0.8500 0.8800 3,581,199 -0.15(-14.56%)
Dec 16, 2003 1.055 1.100 1.020 1.030 553,047 -0.03(-2.83%)
Dec 15, 2003 1.170 1.170 1.020 1.060 1,803,427 -0.07(-6.61%)
Dec 12, 2003 1.080 1.175 0.9650 1.135 2,762,499 +0.06(+6.07%)
Dec 11, 2003 1.210 1.210 0.9500 1.070 6,252,300 -0.15(-12.30%)
Dec 10, 2003 1.270 1.390 1.180 1.220 7,214,854 +0.04(+3.39%)
Dec 09, 2003 0.9750 1.270 0.9700 1.180 8,835,643 +0.27(+29.67%)
Dec 08, 2003 0.7400 0.9300 0.6400 0.9100 5,832,596 +0.16(+21.33%)
Dec 05, 2003 0.7700 0.7700 0.7200 0.7500 782,339 -0.02(-2.60%)
Dec 04, 2003 0.7750 0.8000 0.7150 0.7700 728,875 +0.02(+2.67%)
Dec 03, 2003 0.8000 0.8600 0.7200 0.7500 3,006,633 -0.05(-6.25%)
Dec 02, 2003 0.6600 0.8000 0.5800 0.8000 2,498,060 +0.14(+21.21%)
Dec 01, 2003 0.6850 0.8400 0.6500 0.6600 4,711,494 -0.01(-0.75%)
Nov 28, 2003 0.5800 0.7150 0.5400 0.6650 1,241,925 +0.07(+10.83%)
Nov 26, 2003 0.4200 0.6000 0.4200 0.6000 2,482,799 +0.18(+42.86%)
Nov 25, 2003 0.4650 0.4650 0.4100 0.4200 564,604 -0.04(-8.70%)
Nov 24, 2003 0.4800 0.4800 0.4150 0.4600 1,262,152 -0.02(-4.17%)
Nov 21, 2003 0.5700 0.5800 0.4100 0.4800 3,595,162 -0.07(-12.73%)
Nov 20, 2003 0.5000 0.6400 0.5000 0.5500 5,283,741 +0.10(+22.22%)
Nov 19, 2003 0.3800 0.4950 0.3750 0.4500 2,515,000 +0.08(+21.62%)
Nov 18, 2003 0.4700 0.4800 0.3500 0.3700 3,702,573 -0.13(-26.00%)
Nov 17, 2003 0.3500 0.5400 0.3500 0.5000 7,399,595 +0.21(+69.49%)
Nov 14, 2003 0.1800 0.3200 0.1700 0.2950 8,990,013 +0.13(+78.79%)
Nov 13, 2003 0.1750 0.1750 0.1500 0.1650 474,400 -0.01(-2.94%)
Nov 12, 2003 0.1500 0.1750 0.1500 0.1700 522,100 +0.01(+6.25%)
Nov 11, 2003 0.1650 0.1650 0.1550 0.1600 89,555 -0.01(-3.03%)
Nov 10, 2003 0.1700 0.1700 0.1400 0.1650 607,425 +0.00(+0.00%)
Nov 07, 2003 0.1650 0.1700 0.1550 0.1650 526,168 +0.00(+0.00%)
Nov 06, 2003 0.1500 0.1650 0.1400 0.1650 867,651 +0.01(+3.13%)
Nov 05, 2003 0.1400 0.1800 0.1250 0.1600 1,530,473 +0.03(+23.08%)
Nov 04, 2003 0.1400 0.1500 0.1300 0.1300 421,213 -0.01(-3.70%)
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.