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 (%)
Nov 30, 2004 0.1950 0.2000 0.1900 0.1910 419,900 -0.01(-4.50%)
Nov 29, 2004 0.2100 0.2100 0.1910 0.2000 402,100 +0.01(+2.56%)
Nov 26, 2004 0.2000 0.2000 0.1910 0.1950 130,500 -0.01(-2.50%)
Nov 24, 2004 0.2000 0.2150 0.1950 0.2000 451,400 +0.00(+0.00%)
Nov 23, 2004 0.2150 0.2200 0.1950 0.2000 831,000 -0.00(-2.44%)
Nov 22, 2004 0.2150 0.2200 0.2050 0.2050 275,400 -0.01(-2.38%)
Nov 19, 2004 0.2100 0.2200 0.2100 0.2100 254,400 +0.01(+5.00%)
Nov 18, 2004 0.2000 0.2350 0.2000 0.2000 1,157,700 -0.01(-4.76%)
Nov 17, 2004 0.2200 0.2200 0.2000 0.2100 447,400 -0.01(-4.55%)
Nov 16, 2004 0.2200 0.2300 0.2000 0.2200 421,400 -0.01(-4.35%)
Nov 15, 2004 0.2000 0.2350 0.1950 0.2300 1,249,200 +0.03(+15.00%)
Nov 12, 2004 0.2100 0.2100 0.1950 0.2000 556,000 -0.00(-2.44%)
Nov 11, 2004 0.2100 0.2200 0.1950 0.2050 725,200 +0.00(+2.50%)
Nov 10, 2004 0.2200 0.2200 0.1950 0.2000 563,000 -0.01(-6.98%)
Nov 09, 2004 0.2050 0.2300 0.2050 0.2150 602,900 +0.01(+2.38%)
Nov 08, 2004 0.2350 0.2350 0.2000 0.2100 608,800 -0.02(-8.70%)
Nov 05, 2004 0.2350 0.2500 0.2200 0.2300 462,300 -0.01(-4.17%)
Nov 04, 2004 0.2400 0.2500 0.2350 0.2400 181,600 +0.01(+2.13%)
Nov 03, 2004 0.2150 0.2800 0.2100 0.2350 1,618,200 +0.02(+9.30%)
Nov 02, 2004 0.2300 0.2300 0.1950 0.2150 577,500 -0.01(-6.11%)
Nov 01, 2004 0.2300 0.2300 0.2000 0.2290 483,400 -0.00(-0.43%)
Oct 29, 2004 0.2300 0.2600 0.2200 0.2300 500,400 -0.02(-8.00%)
Oct 28, 2004 0.2700 0.2800 0.2300 0.2500 894,800 -0.02(-5.66%)
Oct 27, 2004 0.2050 0.3200 0.2000 0.2650 5,130,100 +0.07(+35.90%)
Oct 26, 2004 0.2150 0.2250 0.1900 0.1950 1,098,700 -0.03(-13.33%)
Oct 25, 2004 0.2400 0.2500 0.2050 0.2250 1,072,600 -0.02(-10.00%)
Oct 22, 2004 0.2900 0.3100 0.2200 0.2500 2,344,200 -0.03(-10.71%)
Oct 21, 2004 0.3500 0.3500 0.2500 0.2800 4,400,400 -0.07(-20.00%)
Oct 20, 2004 0.2500 0.4700 0.2350 0.3500 13,453,800 +0.11(+45.83%)
Oct 19, 2004 0.1300 0.2400 0.1300 0.2400 6,595,300 +0.10(+71.43%)
Oct 18, 2004 0.1350 0.1400 0.1300 0.1400 180,000 +0.00(+0.00%)
Oct 15, 2004 0.1480 0.1520 0.1250 0.1400 464,800 -0.01(-9.09%)
Oct 14, 2004 0.1550 0.1600 0.1460 0.1540 387,000 -0.01(-3.75%)
Oct 13, 2004 0.1550 0.1650 0.1500 0.1600 461,000 +0.01(+3.23%)
Oct 12, 2004 0.1500 0.1700 0.1500 0.1550 248,800 +0.00(+0.00%)
Oct 11, 2004 0.1650 0.1650 0.1500 0.1550 272,600 +0.00(+0.00%)
Oct 08, 2004 0.1700 0.1700 0.1550 0.1550 327,100 -0.02(-8.82%)
Oct 07, 2004 0.1800 0.1800 0.1500 0.1700 247,500 -0.01(-5.56%)
Oct 06, 2004 0.1600 0.1850 0.1450 0.1800 527,700 +0.02(+12.50%)
Oct 05, 2004 0.1600 0.1700 0.1550 0.1600 368,700 +0.00(+0.00%)
Oct 04, 2004 0.1600 0.1720 0.1500 0.1600 395,900 +0.01(+3.23%)
Oct 01, 2004 0.1700 0.1700 0.1500 0.1550 876,500 -0.02(-8.82%)
Sep 30, 2004 0.1600 0.1720 0.1500 0.1700 246,200 +0.00(+0.00%)
Sep 29, 2004 0.1600 0.1700 0.1600 0.1700 57,600 +0.00(+0.00%)
Sep 28, 2004 0.1650 0.1720 0.1600 0.1700 271,400 +0.00(+0.00%)
Sep 27, 2004 0.1710 0.1750 0.1650 0.1700 489,500 -0.00(-0.58%)
Sep 24, 2004 0.1710 0.1710 0.1650 0.1710 317,700 +0.00(+0.00%)
Sep 23, 2004 0.2000 0.2050 0.1700 0.1710 989,300 -0.03(-14.50%)
Sep 22, 2004 0.2000 0.2100 0.1950 0.2000 265,400 -0.03(-13.04%)
Sep 21, 2004 0.2400 0.2700 0.2000 0.2300 478,400 -0.01(-4.17%)
Sep 20, 2004 0.2000 0.2700 0.1800 0.2400 1,190,200 +0.04(+20.00%)
Sep 17, 2004 0.2250 0.2300 0.2000 0.2000 410,700 -0.01(-6.98%)
Sep 16, 2004 0.2300 0.2300 0.2100 0.2150 168,900 -0.01(-2.27%)
Sep 15, 2004 0.1900 0.2300 0.1900 0.2200 394,300 +0.04(+22.22%)
Sep 14, 2004 0.1700 0.1900 0.1700 0.1800 175,800 -0.01(-2.70%)
Sep 13, 2004 0.1900 0.1900 0.1550 0.1850 504,800 -0.01(-2.63%)
Sep 10, 2004 0.1850 0.1950 0.1850 0.1900 63,400 -0.01(-2.56%)
Sep 09, 2004 0.2100 0.2100 0.1850 0.1950 303,100 -0.01(-7.14%)
Sep 08, 2004 0.2100 0.2200 0.2000 0.2100 200,200 +0.00(+0.00%)
Sep 07, 2004 0.2300 0.2350 0.2000 0.2100 502,700 -0.02(-10.64%)
Sep 03, 2004 0.2500 0.2500 0.2200 0.2350 313,100 -0.02(-6.00%)
Sep 02, 2004 0.2400 0.2500 0.2300 0.2500 120,900 +0.01(+4.17%)
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.