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 (%)
Feb 28, 2007 0.0111 0.0113 0.0110 0.0113 339,200 +0.00(+1.80%)
Feb 27, 2007 0.0110 0.0115 0.0108 0.0111 1,772,000 +0.00(+2.78%)
Feb 26, 2007 0.0120 0.0120 0.0108 0.0108 628,084 -0.00(-6.09%)
Feb 23, 2007 0.0100 0.0117 0.0100 0.0115 664,974 +0.00(+15.00%)
Feb 22, 2007 0.0116 0.0117 0.0100 0.0100 826,400 -0.00(-13.04%)
Feb 21, 2007 0.0120 0.0130 0.0110 0.0115 739,175 -0.00(-11.54%)
Feb 20, 2007 0.0180 0.0190 0.0130 0.0130 5,618,021 -0.00(-18.75%)
Feb 16, 2007 0.0112 0.0210 0.0112 0.0160 3,476,940 +0.00(+39.13%)
Feb 15, 2007 0.0103 0.0118 0.0098 0.0115 2,882,000 +0.00(+17.35%)
Feb 14, 2007 0.0097 0.0100 0.0097 0.0098 593,000 +0.00(+1.03%)
Feb 13, 2007 0.0099 0.0100 0.0095 0.0097 228,000 +0.00(+0.00%)
Feb 12, 2007 0.0097 0.0100 0.0097 0.0097 28,100 +0.00(+0.00%)
Feb 09, 2007 0.0097 0.0100 0.0095 0.0097 296,000 -0.00(-3.00%)
Feb 08, 2007 0.0097 0.0100 0.0097 0.0100 375,000 +0.00(+1.01%)
Feb 07, 2007 0.0099 0.0100 0.0099 0.0099 394,375 +0.00(+0.00%)
Feb 06, 2007 0.0097 0.0100 0.0095 0.0099 1,419,000 -0.00(-1.00%)
Feb 05, 2007 0.0094 0.0100 0.0094 0.0100 817,200 +0.00(+6.38%)
Feb 02, 2007 0.0094 0.0100 0.0094 0.0094 135,000 +0.00(+0.00%)
Feb 01, 2007 0.0095 0.0095 0.0094 0.0094 379,666 -0.00(-1.05%)
Jan 31, 2007 0.0100 0.0100 0.0095 0.0095 168,000 -0.00(-5.00%)
Jan 30, 2007 0.0100 0.0100 0.0095 0.0100 196,000 +0.00(+5.26%)
Jan 29, 2007 0.0100 0.0100 0.0095 0.0095 971,500 -0.00(-3.06%)
Jan 26, 2007 0.0100 0.0105 0.0096 0.0098 892,500 -0.00(-2.00%)
Jan 25, 2007 0.0100 0.0100 0.0095 0.0100 429,400 +0.00(+6.38%)
Jan 24, 2007 0.0103 0.0105 0.0094 0.0094 1,311,963 -0.00(-14.55%)
Jan 23, 2007 0.0100 0.0110 0.0100 0.0110 768,700 +0.00(+10.00%)
Jan 22, 2007 0.0099 0.0110 0.0098 0.0100 1,340,066 +0.00(+2.04%)
Jan 19, 2007 0.0095 0.0105 0.0094 0.0098 1,189,050 +0.00(+5.38%)
Jan 18, 2007 0.0100 0.0105 0.0093 0.0093 2,361,165 -0.00(-7.00%)
Jan 17, 2007 0.0094 0.0100 0.0094 0.0100 1,526,853 +0.00(+7.53%)
Jan 16, 2007 0.0100 0.0100 0.0093 0.0093 867,875 -0.00(-7.00%)
Jan 12, 2007 0.0105 0.0115 0.0100 0.0100 682,770 +0.00(+0.00%)
Jan 11, 2007 0.0102 0.0105 0.0096 0.0100 1,999,500 -0.00(-1.96%)
Jan 10, 2007 0.0105 0.0115 0.0100 0.0102 534,000 -0.00(-14.29%)
Jan 09, 2007 0.0110 0.0119 0.0105 0.0119 700,020 +0.00(+8.18%)
Jan 08, 2007 0.0095 0.0140 0.0095 0.0110 2,677,500 +0.00(+17.02%)
Jan 05, 2007 0.0094 0.0100 0.0090 0.0094 1,082,000 +0.00(+2.17%)
Jan 04, 2007 0.0090 0.0092 0.0087 0.0092 1,891,870 +0.00(+8.24%)
Jan 03, 2007 0.0103 0.0103 0.0085 0.0085 2,766,285 -0.00(-17.48%)
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%)
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.