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, 2005 0.0800 0.0800 0.0710 0.0710 67,395 -0.01(-10.13%)
Oct 28, 2005 0.0780 0.0800 0.0780 0.0790 306,260 +0.00(+1.28%)
Oct 27, 2005 0.0720 0.0800 0.0720 0.0780 259,967 +0.01(+9.86%)
Oct 26, 2005 0.0800 0.0800 0.0700 0.0710 360,420 -0.01(-8.97%)
Oct 25, 2005 0.0810 0.0810 0.0780 0.0780 314,738 -0.00(-3.70%)
Oct 24, 2005 0.0790 0.0820 0.0790 0.0810 394,300 +0.00(+4.52%)
Oct 21, 2005 0.0800 0.0830 0.0770 0.0775 359,400 -0.00(-3.13%)
Oct 20, 2005 0.0930 0.0930 0.0700 0.0800 1,390,120 -0.01(-13.98%)
Oct 19, 2005 0.0880 0.0980 0.0880 0.0930 196,690 +0.01(+5.68%)
Oct 18, 2005 0.1000 0.1000 0.0850 0.0880 403,968 -0.01(-11.11%)
Oct 17, 2005 0.0960 0.0990 0.0950 0.0990 126,571 +0.00(+0.00%)
Oct 14, 2005 0.1100 0.1100 0.0970 0.0990 299,480 -0.00(-1.00%)
Oct 13, 2005 0.1010 0.1050 0.0960 0.1000 145,960 +0.00(+0.00%)
Oct 12, 2005 0.1000 0.1050 0.1000 0.1000 378,020 +0.00(+0.00%)
Oct 11, 2005 0.1050 0.1080 0.0950 0.1000 296,015 -0.00(-2.91%)
Oct 10, 2005 0.1070 0.1250 0.1030 0.1030 624,850 +0.00(+0.00%)
Oct 07, 2005 0.1000 0.1070 0.0970 0.1030 247,350 +0.00(+3.00%)
Oct 06, 2005 0.0950 0.1000 0.0900 0.1000 425,900 +0.02(+21.95%)
Oct 05, 2005 0.0880 0.0900 0.0820 0.0820 481,280 -0.01(-6.82%)
Oct 04, 2005 0.1000 0.1000 0.0880 0.0880 972,475 -0.01(-9.28%)
Oct 03, 2005 0.1060 0.1060 0.0960 0.0970 728,233 -0.00(-2.02%)
Sep 30, 2005 0.1000 0.1000 0.0920 0.0990 329,710 +0.01(+6.45%)
Sep 29, 2005 0.1050 0.1060 0.0910 0.0930 392,973 -0.01(-11.43%)
Sep 28, 2005 0.0970 0.1050 0.0950 0.1050 723,915 +0.01(+8.25%)
Sep 27, 2005 0.1010 0.1010 0.0950 0.0970 352,109 -0.01(-7.62%)
Sep 26, 2005 0.1050 0.1050 0.1000 0.1050 397,650 +0.00(+5.00%)
Sep 23, 2005 0.1000 0.1050 0.0960 0.1000 697,925 -0.01(-5.66%)
Sep 22, 2005 0.1130 0.1140 0.1050 0.1060 360,595 -0.01(-7.83%)
Sep 21, 2005 0.1200 0.1200 0.1100 0.1150 152,203 -0.00(-1.71%)
Sep 20, 2005 0.1130 0.1250 0.1130 0.1170 188,270 +0.00(+1.74%)
Sep 19, 2005 0.1200 0.1300 0.1150 0.1150 444,242 -0.00(-2.54%)
Sep 16, 2005 0.1200 0.1300 0.1100 0.1180 1,006,479 -0.01(-9.23%)
Sep 15, 2005 0.1300 0.1350 0.1290 0.1300 240,986 -0.01(-3.70%)
Sep 14, 2005 0.1310 0.1350 0.1280 0.1350 351,300 +0.00(+0.00%)
Sep 13, 2005 0.1300 0.1350 0.1250 0.1350 370,678 +0.00(+0.00%)
Sep 12, 2005 0.1350 0.1450 0.1260 0.1350 1,488,254 -0.02(-12.90%)
Sep 09, 2005 0.1250 0.1600 0.1250 0.1550 877,509 +0.02(+19.23%)
Sep 08, 2005 0.1250 0.1300 0.1150 0.1300 226,400 +0.01(+8.33%)
Sep 07, 2005 0.1170 0.1250 0.1100 0.1200 280,990 +0.00(+2.56%)
Sep 06, 2005 0.1200 0.1300 0.1160 0.1170 609,471 -0.00(-2.50%)
Sep 02, 2005 0.1050 0.1200 0.1050 0.1200 361,420 +0.02(+20.00%)
Sep 01, 2005 0.0970 0.1050 0.0950 0.1000 349,332 +0.00(+3.09%)
Aug 31, 2005 0.1040 0.1150 0.0920 0.0970 537,790 -0.01(-6.73%)
Aug 30, 2005 0.1010 0.1100 0.1010 0.1040 84,750 +0.00(+4.00%)
Aug 29, 2005 0.1180 0.1200 0.1000 0.1000 310,100 -0.01(-9.09%)
Aug 26, 2005 0.0840 0.1150 0.0800 0.1100 468,043 +0.03(+30.95%)
Aug 25, 2005 0.0840 0.0840 0.0800 0.0840 86,298 +0.00(+0.00%)
Aug 24, 2005 0.0850 0.0850 0.0799 0.0840 382,756 -0.00(-1.18%)
Aug 23, 2005 0.0850 0.0900 0.0800 0.0850 491,633 +0.01(+6.25%)
Aug 22, 2005 0.0850 0.0900 0.0780 0.0800 199,590 +0.00(+0.00%)
Aug 19, 2005 0.0750 0.0850 0.0750 0.0800 457,650 +0.00(+0.00%)
Aug 18, 2005 0.1000 0.1000 0.0750 0.0800 788,700 -0.02(-20.00%)
Aug 17, 2005 0.0990 0.1100 0.0990 0.1000 179,950 -0.00(-4.76%)
Aug 16, 2005 0.1200 0.1250 0.0950 0.1050 774,710 -0.01(-12.50%)
Aug 15, 2005 0.1200 0.1200 0.1100 0.1200 262,500 +0.00(+0.00%)
Aug 12, 2005 0.1050 0.1200 0.0950 0.1200 489,613 +0.01(+14.29%)
Aug 11, 2005 0.1250 0.1250 0.0970 0.1050 695,740 -0.02(-16.00%)
Aug 10, 2005 0.1300 0.1300 0.1150 0.1250 643,360 +0.00(+0.00%)
Aug 09, 2005 0.1200 0.1300 0.1100 0.1250 923,043 +0.01(+13.64%)
Aug 08, 2005 0.1120 0.1200 0.1000 0.1100 657,506 +0.01(+4.76%)
Aug 05, 2005 0.0750 0.1280 0.0660 0.1050 2,909,449 +0.04(+59.09%)
Aug 04, 2005 0.0690 0.0690 0.0610 0.0660 478,425 +0.00(+1.54%)
Aug 03, 2005 0.0631 0.0690 0.0610 0.0650 120,775 -0.00(-5.80%)
Aug 02, 2005 0.0690 0.0690 0.0620 0.0690 39,146 +0.01(+11.29%)
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.