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 29, 2006 0.0105 0.0110 0.0100 0.0103 1,881,264 +0.00(+0.98%)
Dec 28, 2006 0.0100 0.0130 0.0100 0.0102 1,817,296 +0.00(+0.99%)
Dec 27, 2006 0.0120 0.0120 0.0100 0.0101 1,233,525 -0.00(-15.83%)
Dec 26, 2006 0.0121 0.0121 0.0115 0.0120 1,680,030 -0.00(-0.83%)
Dec 22, 2006 0.0140 0.0150 0.0121 0.0121 142,508 -0.00(-6.92%)
Dec 21, 2006 0.0086 0.0200 0.0082 0.0130 4,310,535 +0.00(+58.54%)
Dec 20, 2006 0.0105 0.0110 0.0076 0.0082 14,117,580 -0.00(-21.90%)
Dec 19, 2006 0.0190 0.0190 0.0100 0.0105 3,286,541 -0.01(-46.15%)
Dec 18, 2006 0.0205 0.0210 0.0195 0.0195 1,223,800 -0.00(-4.88%)
Dec 15, 2006 0.0205 0.0210 0.0205 0.0205 125,718 +0.00(+0.00%)
Dec 14, 2006 0.0190 0.0220 0.0190 0.0205 483,300 +0.00(+5.13%)
Dec 13, 2006 0.0200 0.0205 0.0195 0.0195 301,412 -0.00(-2.50%)
Dec 12, 2006 0.0220 0.0220 0.0200 0.0200 795,225 -0.00(-9.09%)
Dec 11, 2006 0.0230 0.0230 0.0220 0.0220 347,900 -0.00(-4.35%)
Dec 08, 2006 0.0270 0.0270 0.0210 0.0230 229,031 -0.01(-17.86%)
Dec 07, 2006 0.0230 0.0290 0.0230 0.0280 736,100 +0.00(+16.67%)
Dec 06, 2006 0.0240 0.0240 0.0220 0.0240 602,500 +0.00(+0.00%)
Dec 05, 2006 0.0260 0.0260 0.0240 0.0240 548,999 -0.00(-7.69%)
Dec 04, 2006 0.0290 0.0290 0.0260 0.0260 382,190 -0.00(-13.33%)
Dec 01, 2006 0.0250 0.0300 0.0230 0.0300 664,550 +0.00(+20.00%)
Nov 30, 2006 0.0358 0.0358 0.0250 0.0250 798,900 -0.01(-30.17%)
Nov 29, 2006 0.0310 0.0360 0.0300 0.0358 1,365,750 +0.01(+19.33%)
Nov 28, 2006 0.0270 0.0300 0.0270 0.0300 1,141,104 +0.00(+11.11%)
Nov 27, 2006 0.0240 0.0270 0.0230 0.0270 210,800 +0.00(+12.50%)
Nov 24, 2006 0.0240 0.0240 0.0240 0.0240 23,500 +0.00(+0.00%)
Nov 22, 2006 0.0240 0.0270 0.0220 0.0240 606,500 +0.00(+4.35%)
Nov 21, 2006 0.0270 0.0270 0.0210 0.0230 648,850 -0.00(-8.00%)
Nov 20, 2006 0.0250 0.0300 0.0250 0.0250 365,964 -0.00(-7.41%)
Nov 17, 2006 0.0290 0.0290 0.0260 0.0270 65,300 -0.00(-6.90%)
Nov 16, 2006 0.0350 0.0350 0.0280 0.0290 456,547 +0.00(+0.00%)
Nov 15, 2006 0.0360 0.0390 0.0290 0.0290 332,600 -0.01(-17.14%)
Nov 14, 2006 0.0340 0.0360 0.0230 0.0350 87,800 +0.00(+0.00%)
Nov 13, 2006 0.0280 0.0390 0.0190 0.0350 4,425,507 +0.01(+20.69%)
Nov 10, 2006 0.0400 0.0410 0.0290 0.0290 1,129,935 -0.01(-30.95%)
Nov 09, 2006 0.0430 0.0450 0.0400 0.0420 1,820,765 +0.00(+7.69%)
Nov 08, 2006 0.0340 0.0470 0.0340 0.0390 4,455,098 +0.01(+21.87%)
Nov 07, 2006 0.0230 0.0350 0.0230 0.0320 2,150,848 +0.01(+45.45%)
Nov 06, 2006 0.0200 0.0240 0.0200 0.0220 965,718 -0.00(-4.35%)
Nov 03, 2006 0.0210 0.0250 0.0170 0.0230 1,958,538 +0.00(+4.55%)
Nov 02, 2006 0.0180 0.0220 0.0170 0.0220 1,033,370 +0.00(+25.71%)
Nov 01, 2006 0.0180 0.0210 0.0160 0.0175 2,850,191 -0.00(-16.67%)
Oct 31, 2006 0.0079 0.2000 0.0079 0.0210 8,399,469 +0.01(+180.00%)
Oct 30, 2006 0.0075 0.0080 0.0073 0.0075 1,927,122 +0.00(+0.00%)
Oct 27, 2006 0.0079 0.0079 0.0071 0.0075 249,218 +0.00(+0.00%)
Oct 26, 2006 0.0082 0.0082 0.0071 0.0075 424,650 -0.00(-1.32%)
Oct 25, 2006 0.0071 0.0080 0.0071 0.0076 1,075,200 +0.00(+5.56%)
Oct 24, 2006 0.0071 0.0080 0.0071 0.0072 872,300 -0.00(-10.00%)
Oct 23, 2006 0.0080 0.0090 0.0071 0.0080 552,000 -0.00(-5.88%)
Oct 20, 2006 0.0080 0.0090 0.0080 0.0085 715,222 +0.00(+6.25%)
Oct 19, 2006 0.0080 0.0085 0.0080 0.0080 450,500 +0.00(+0.00%)
Oct 18, 2006 0.0090 0.0100 0.0070 0.0080 1,078,504 -0.00(-5.88%)
Oct 17, 2006 0.0105 0.0105 0.0085 0.0085 918,084 -0.00(-15.00%)
Oct 16, 2006 0.0100 0.0110 0.0090 0.0100 1,118,744 -0.00(-9.09%)
Oct 13, 2006 0.0085 0.0110 0.0085 0.0110 2,206,872 +0.00(+22.22%)
Oct 12, 2006 0.0085 0.0090 0.0085 0.0090 115,700 +0.00(+5.88%)
Oct 11, 2006 0.0080 0.0100 0.0070 0.0085 1,227,900 -0.00(-15.00%)
Oct 10, 2006 0.0130 0.0130 0.0100 0.0100 1,765,131 -0.00(-23.08%)
Oct 09, 2006 0.0130 0.0145 0.0110 0.0130 407,000 -0.00(-10.34%)
Oct 06, 2006 0.0173 0.0173 0.0139 0.0145 1,268,083 +0.00(+3.57%)
Oct 05, 2006 0.0180 0.0180 0.0130 0.0140 661,734 -0.00(-12.50%)
Oct 04, 2006 0.0180 0.0180 0.0160 0.0160 49,814 -0.00(-0.62%)
Oct 03, 2006 0.0160 0.0190 0.0160 0.0161 181,300 +0.00(+0.62%)
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.