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 (%)
Mar 31, 2004 0.7500 0.7500 0.6500 0.6900 892,100 -0.06(-8.00%)
Mar 30, 2004 0.7800 0.8100 0.7500 0.7500 338,200 -0.06(-7.41%)
Mar 29, 2004 0.8700 0.8700 0.7500 0.8100 791,800 -0.06(-6.90%)
Mar 26, 2004 0.9100 0.9200 0.8000 0.8700 1,154,700 -0.03(-3.33%)
Mar 25, 2004 0.7400 0.9100 0.7400 0.9000 2,177,200 +0.16(+21.62%)
Mar 24, 2004 0.6900 0.7600 0.6600 0.7400 1,111,900 +0.06(+9.63%)
Mar 23, 2004 0.6400 0.7100 0.6400 0.6750 469,400 -0.01(-0.74%)
Mar 22, 2004 0.6400 0.6800 0.6300 0.6800 381,900 +0.04(+5.43%)
Mar 19, 2004 0.6700 0.6900 0.6300 0.6450 525,300 -0.03(-3.73%)
Mar 18, 2004 0.6400 0.7100 0.6300 0.6700 522,100 +0.04(+6.35%)
Mar 17, 2004 0.6600 0.6600 0.6100 0.6300 767,000 -0.03(-4.55%)
Mar 16, 2004 0.7100 0.7100 0.6300 0.6600 824,000 -0.05(-7.04%)
Mar 15, 2004 0.7900 0.7900 0.7100 0.7100 387,200 -0.04(-4.70%)
Mar 12, 2004 0.8000 0.8400 0.7400 0.7450 2,298,600 +0.06(+9.56%)
Mar 11, 2004 0.6200 0.7750 0.6000 0.6800 2,582,200 +0.06(+9.68%)
Mar 10, 2004 0.6400 0.6700 0.6100 0.6200 631,500 -0.04(-6.06%)
Mar 09, 2004 0.6900 0.7000 0.6250 0.6600 1,670,000 -0.03(-4.35%)
Mar 08, 2004 0.7600 0.7700 0.6900 0.6900 640,900 -0.04(-5.48%)
Mar 05, 2004 0.7300 0.7800 0.7200 0.7300 504,900 +0.01(+0.69%)
Mar 04, 2004 0.7600 0.7900 0.7100 0.7250 773,600 -0.03(-3.33%)
Mar 03, 2004 0.8000 0.8000 0.7050 0.7500 2,306,700 -0.06(-7.98%)
Mar 02, 2004 0.8400 0.8700 0.6600 0.8150 548,000 -0.03(-2.98%)
Mar 01, 2004 0.9000 0.9400 0.8400 0.8400 689,400 -0.07(-7.69%)
Feb 27, 2004 0.9000 0.9250 0.8800 0.9100 1,042,200 +0.02(+2.25%)
Feb 26, 2004 0.8800 0.9700 0.8600 0.8900 1,137,600 +0.02(+2.30%)
Feb 25, 2004 0.8500 0.9500 0.8000 0.8700 2,201,800 +0.06(+6.75%)
Feb 24, 2004 0.8200 0.8800 0.7700 0.8150 3,787,000 -0.12(-12.37%)
Feb 23, 2004 1.060 1.060 0.9300 0.9300 1,539,200 -0.12(-11.43%)
Feb 20, 2004 1.160 1.180 0.9500 1.050 2,844,000 -0.09(-7.89%)
Feb 19, 2004 1.240 1.380 1.100 1.140 5,123,700 -0.04(-3.39%)
Feb 18, 2004 1.080 1.200 0.9800 1.180 5,939,400 +0.23(+24.87%)
Feb 17, 2004 0.7600 0.9800 0.6400 0.9450 9,200,800 +0.13(+15.95%)
Feb 13, 2004 0.9950 1.000 0.8000 0.8150 4,313,900 -0.18(-18.09%)
Feb 12, 2004 1.070 1.070 0.8750 0.9950 10,818,900 -0.14(-12.72%)
Feb 11, 2004 1.250 1.320 1.100 1.140 3,319,300 -0.14(-10.59%)
Feb 10, 2004 1.350 1.390 1.240 1.275 2,326,400 -0.14(-9.57%)
Feb 09, 2004 1.510 1.560 1.370 1.410 816,800 -0.10(-6.62%)
Feb 06, 2004 1.520 1.580 1.490 1.510 823,400 -0.02(-1.63%)
Feb 05, 2004 1.560 1.620 1.520 1.535 523,500 -0.02(-0.97%)
Feb 04, 2004 1.710 1.750 1.520 1.550 2,126,800 -0.15(-8.61%)
Feb 03, 2004 1.320 1.785 1.320 1.696 6,234,800 +0.38(+28.48%)
Feb 02, 2004 1.470 1.470 1.305 1.320 2,629,400 -0.19(-12.58%)
Jan 30, 2004 1.780 1.780 1.440 1.510 3,562,100 -0.16(-9.58%)
Jan 29, 2004 1.750 1.770 1.210 1.670 17,056,900 -0.08(-4.57%)
Jan 28, 2004 2.410 2.410 1.620 1.750 14,959,600 -0.62(-26.16%)
Jan 27, 2004 2.490 2.650 2.150 2.370 6,619,700 -0.27(-10.23%)
Jan 26, 2004 2.510 3.050 2.510 2.640 5,269,500 +0.15(+6.02%)
Jan 23, 2004 2.140 2.680 2.140 2.490 4,873,600 +0.34(+15.55%)
Jan 22, 2004 1.770 2.270 1.770 2.155 5,056,300 +0.41(+23.85%)
Jan 21, 2004 1.580 1.760 1.510 1.740 2,655,900 +0.24(+15.61%)
Jan 20, 2004 1.740 1.745 1.480 1.505 1,784,700 -0.15(-9.06%)
Jan 16, 2004 1.560 1.700 1.420 1.655 2,005,100 +0.08(+5.41%)
Jan 15, 2004 1.690 1.710 1.560 1.570 1,110,084 -0.12(-7.10%)
Jan 14, 2004 1.750 1.760 1.660 1.690 956,813 -0.05(-2.87%)
Jan 13, 2004 1.720 1.790 1.630 1.740 1,601,893 +0.04(+2.65%)
Jan 12, 2004 1.470 1.700 1.450 1.695 2,523,874 +0.29(+20.21%)
Jan 09, 2004 1.400 1.465 1.330 1.410 1,199,720 +0.01(+1.08%)
Jan 08, 2004 1.410 1.450 1.375 1.395 745,019 -0.02(-1.76%)
Jan 07, 2004 1.460 1.460 1.370 1.420 972,426 -0.02(-1.39%)
Jan 06, 2004 1.400 1.490 1.310 1.440 2,408,100 +0.05(+3.97%)
Jan 05, 2004 1.140 1.450 1.140 1.385 4,011,600 +0.27(+24.77%)
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.