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 (%)
Dec 30, 2005 0.0550 0.0620 0.0500 0.0620 1,232,420 +0.01(+14.81%)
Dec 29, 2005 0.0500 0.0630 0.0500 0.0540 1,978,762 +0.00(+5.88%)
Dec 28, 2005 0.0560 0.0560 0.0500 0.0510 1,813,400 -0.01(-10.37%)
Dec 27, 2005 0.0590 0.0590 0.0500 0.0569 784,400 -0.00(-1.90%)
Dec 23, 2005 0.0610 0.0630 0.0560 0.0580 414,821 -0.00(-5.69%)
Dec 22, 2005 0.0619 0.0650 0.0610 0.0615 259,875 +0.00(+0.82%)
Dec 21, 2005 0.0650 0.0650 0.0600 0.0610 362,932 -0.00(-4.69%)
Dec 20, 2005 0.0651 0.0680 0.0630 0.0640 255,880 -0.01(-8.57%)
Dec 19, 2005 0.0750 0.0750 0.0650 0.0700 774,370 -0.00(-1.41%)
Dec 16, 2005 0.0750 0.0750 0.0710 0.0710 430,954 -0.00(-5.33%)
Dec 15, 2005 0.0690 0.0750 0.0690 0.0750 437,372 +0.00(+1.35%)
Dec 14, 2005 0.0700 0.0790 0.0700 0.0740 1,337,301 +0.01(+10.45%)
Dec 13, 2005 0.0730 0.0750 0.0670 0.0670 752,656 -0.01(-15.19%)
Dec 12, 2005 0.0750 0.0800 0.0710 0.0790 536,054 +0.00(+5.33%)
Dec 09, 2005 0.0800 0.0820 0.0750 0.0750 515,250 -0.00(-5.06%)
Dec 08, 2005 0.0850 0.0850 0.0751 0.0790 463,080 -0.01(-7.06%)
Dec 07, 2005 0.0750 0.0850 0.0750 0.0850 518,008 +0.01(+13.18%)
Dec 06, 2005 0.0750 0.0900 0.0750 0.0751 1,827,631 -0.00(-1.18%)
Dec 05, 2005 0.0710 0.0790 0.0710 0.0760 416,850 +0.00(+1.33%)
Dec 02, 2005 0.0850 0.0850 0.0710 0.0750 663,440 -0.01(-11.76%)
Dec 01, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 30, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 29, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 28, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 25, 2005 0.0850 0.0850 0.0800 0.0850 58,833 +0.00(+0.00%)
Nov 23, 2005 0.0800 0.0880 0.0800 0.0850 442,747 +0.01(+6.25%)
Nov 22, 2005 0.0850 0.0850 0.0750 0.0800 591,612 -0.01(-9.09%)
Nov 21, 2005 0.0920 0.0920 0.0800 0.0880 480,960 +0.00(+0.00%)
Nov 18, 2005 0.0900 0.0940 0.0800 0.0880 923,088 +0.01(+10.00%)
Nov 17, 2005 0.0700 0.0990 0.0660 0.0800 2,615,178 +0.01(+15.94%)
Nov 16, 2005 0.0700 0.0700 0.0690 0.0690 401,034 -0.00(-1.43%)
Nov 15, 2005 0.0730 0.0730 0.0650 0.0700 522,218 -0.00(-3.45%)
Nov 14, 2005 0.0730 0.0740 0.0725 0.0725 127,910 -0.00(-2.03%)
Nov 11, 2005 0.0770 0.0770 0.0730 0.0740 66,400 -0.00(-3.90%)
Nov 10, 2005 0.0720 0.0790 0.0720 0.0770 520,850 +0.01(+10.00%)
Nov 09, 2005 0.0750 0.0750 0.0700 0.0700 134,700 -0.00(-2.78%)
Nov 08, 2005 0.0730 0.0730 0.0680 0.0720 785,119 -0.00(-4.00%)
Nov 07, 2005 0.0750 0.0770 0.0710 0.0750 248,960 +0.00(+1.35%)
Nov 04, 2005 0.0780 0.0780 0.0740 0.0740 667,750 +0.00(+0.00%)
Nov 03, 2005 0.0800 0.0800 0.0740 0.0740 713,562 -0.00(-3.90%)
Nov 02, 2005 0.0750 0.0770 0.0720 0.0770 609,991 -0.00(-3.75%)
Nov 01, 2005 0.0710 0.0800 0.0700 0.0800 400,850 +0.01(+12.68%)
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%)
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.