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 (%)
Oct 31, 2003 0.1600 0.1600 0.1400 0.1400 215,700 -0.01(-6.67%)
Oct 30, 2003 0.1550 0.1500 0.1470 0.1500 320,600 -0.01(-3.23%)
Oct 29, 2003 0.1500 0.1600 0.1450 0.1550 288,700 +0.01(+3.33%)
Oct 28, 2003 0.1600 0.1600 0.1500 0.1500 222,500 -0.01(-6.25%)
Oct 27, 2003 0.1550 0.1650 0.1550 0.1600 188,400 -0.00(-1.54%)
Oct 24, 2003 0.1600 0.1650 0.1550 0.1625 333,400 +0.00(+1.56%)
Oct 23, 2003 0.1700 0.1700 0.1550 0.1600 272,500 -0.01(-5.88%)
Oct 22, 2003 0.1700 0.1700 0.1550 0.1700 237,900 +0.01(+6.25%)
Oct 21, 2003 0.1700 0.1700 0.1550 0.1600 295,000 +0.00(+0.00%)
Oct 20, 2003 0.1650 0.1700 0.1550 0.1600 252,900 -0.01(-5.88%)
Oct 17, 2003 0.1650 0.1800 0.1650 0.1700 79,200 -0.00(-2.86%)
Oct 16, 2003 0.1750 0.1750 0.1750 0.1750 144,100 +0.00(+2.94%)
Oct 15, 2003 0.1750 0.1750 0.1600 0.1700 525,600 -0.00(-2.86%)
Oct 14, 2003 0.1900 0.1900 0.1700 0.1750 605,000 -0.01(-2.78%)
Oct 13, 2003 0.1900 0.2000 0.1800 0.1800 622,000 +0.00(+0.00%)
Oct 10, 2003 0.2100 0.2100 0.1800 0.1800 809,700 -0.02(-10.00%)
Oct 09, 2003 0.2350 0.2400 0.1900 0.2000 1,738,400 -0.03(-13.04%)
Oct 08, 2003 0.2350 0.2450 0.2200 0.2300 366,400 +0.01(+2.22%)
Oct 07, 2003 0.2100 0.2400 0.2100 0.2250 438,200 +0.01(+2.27%)
Oct 06, 2003 0.2300 0.2300 0.2100 0.2200 114,400 +0.01(+4.76%)
Oct 03, 2003 0.1900 0.2400 0.1700 0.2100 785,800 +0.03(+16.67%)
Oct 02, 2003 0.1750 0.2000 0.1600 0.1800 530,600 +0.01(+5.88%)
Oct 01, 2003 0.1600 0.1850 0.1400 0.1700 174,300 +0.00(+2.41%)
Sep 30, 2003 0.1700 0.1700 0.1450 0.1660 215,500 +0.01(+7.10%)
Sep 29, 2003 0.1850 0.1850 0.1500 0.1550 387,800 -0.02(-13.89%)
Sep 26, 2003 0.1900 0.1950 0.1700 0.1800 229,200 -0.02(-10.00%)
Sep 25, 2003 0.2100 0.2200 0.1900 0.2000 73,300 -0.01(-4.76%)
Sep 24, 2003 0.2000 0.2100 0.2000 0.2100 48,500 +0.00(+0.00%)
Sep 23, 2003 0.2350 0.2350 0.1950 0.2100 552,800 -0.02(-8.70%)
Sep 22, 2003 0.2300 0.2400 0.2250 0.2300 178,100 +0.01(+4.55%)
Sep 19, 2003 0.2400 0.2400 0.2100 0.2200 166,300 +0.00(+0.00%)
Sep 18, 2003 0.2300 0.2400 0.2000 0.2200 141,900 +0.00(+0.00%)
Sep 17, 2003 0.2350 0.2350 0.2000 0.2200 117,600 +0.02(+10.00%)
Sep 16, 2003 0.2200 0.2300 0.2000 0.2000 133,300 -0.03(-13.04%)
Sep 15, 2003 0.2500 0.2600 0.2200 0.2300 248,000 -0.02(-8.00%)
Sep 12, 2003 0.2500 0.2600 0.1800 0.2500 190,700 +0.04(+16.28%)
Sep 11, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 10, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 09, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 08, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 05, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 04, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 03, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 02, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 29, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 28, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 27, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 26, 2003 0.2350 0.2350 0.2050 0.2150 762,200 -0.02(-6.52%)
Aug 25, 2003 0.2120 0.2300 0.2120 0.2300 292,400 +0.00(+0.00%)
Aug 22, 2003 0.2350 0.2350 0.2100 0.2300 137,400 +0.00(+0.00%)
Aug 21, 2003 0.2350 0.2450 0.2250 0.2300 301,400 -0.00(-2.13%)
Aug 20, 2003 0.2250 0.2450 0.2100 0.2350 182,200 -0.01(-2.08%)
Aug 19, 2003 0.2500 0.2600 0.2250 0.2400 260,800 -0.01(-3.61%)
Aug 18, 2003 0.2500 0.2500 0.2300 0.2490 94,000 -0.00(-0.40%)
Aug 15, 2003 0.2300 0.2600 0.2200 0.2500 123,000 +0.02(+8.70%)
Aug 14, 2003 0.2500 0.2500 0.2200 0.2300 360,100 -0.02(-8.00%)
Aug 13, 2003 0.2100 0.3100 0.2000 0.2500 1,646,800 +0.02(+8.70%)
Aug 12, 2003 0.2400 0.2400 0.2100 0.2300 121,600 -0.01(-4.17%)
Aug 11, 2003 0.2500 0.2500 0.2200 0.2400 158,800 -0.01(-4.00%)
Aug 08, 2003 0.2400 0.2500 0.2100 0.2500 58,600 +0.01(+4.17%)
Aug 07, 2003 0.2500 0.2500 0.2100 0.2400 211,300 -0.01(-4.00%)
Aug 06, 2003 0.2500 0.2700 0.2200 0.2500 339,700 -0.01(-3.85%)
Aug 05, 2003 0.2900 0.3100 0.2300 0.2600 663,200 -0.04(-13.33%)
Aug 04, 2003 0.3500 0.3500 0.2900 0.3000 276,900 -0.04(-11.76%)
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.