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, 2005 0.1050 0.1050 0.0950 0.0970 180,620 -0.01(-7.62%)
Mar 30, 2005 0.0980 0.1050 0.0970 0.1050 284,221 +0.01(+7.14%)
Mar 29, 2005 0.0980 0.1050 0.0950 0.0980 134,500 -0.01(-6.67%)
Mar 28, 2005 0.1000 0.1050 0.0950 0.1050 369,092 +0.00(+5.00%)
Mar 24, 2005 0.0980 0.1100 0.0980 0.1000 627,013 -0.00(-4.76%)
Mar 23, 2005 0.1110 0.1150 0.1050 0.1050 317,700 -0.01(-5.41%)
Mar 22, 2005 0.1100 0.1200 0.1100 0.1110 124,050 -0.01(-7.50%)
Mar 21, 2005 0.1250 0.1250 0.1100 0.1200 128,653 -0.01(-4.00%)
Mar 18, 2005 0.1100 0.1250 0.1050 0.1250 269,710 +0.01(+13.64%)
Mar 17, 2005 0.1050 0.1100 0.0950 0.1100 896,209 +0.01(+4.76%)
Mar 16, 2005 0.1080 0.1080 0.1050 0.1050 182,755 +0.00(+0.00%)
Mar 15, 2005 0.1120 0.1150 0.1040 0.1050 381,645 -0.01(-8.70%)
Mar 14, 2005 0.1200 0.1200 0.1080 0.1150 352,262 -0.00(-4.17%)
Mar 11, 2005 0.1200 0.1250 0.1150 0.1200 778,240 +0.00(+0.00%)
Mar 10, 2005 0.1100 0.1200 0.1100 0.1200 341,051 +0.01(+9.09%)
Mar 09, 2005 0.1100 0.1150 0.1080 0.1100 208,150 -0.01(-4.35%)
Mar 08, 2005 0.1200 0.1200 0.1080 0.1150 224,867 -0.00(-4.17%)
Mar 07, 2005 0.1200 0.1200 0.1090 0.1200 309,429 +0.00(+3.45%)
Mar 04, 2005 0.1300 0.1300 0.1150 0.1160 446,033 -0.01(-10.77%)
Mar 03, 2005 0.1150 0.1300 0.1130 0.1300 704,995 +0.01(+13.04%)
Mar 02, 2005 0.1250 0.1350 0.1150 0.1150 278,835 -0.01(-11.54%)
Mar 01, 2005 0.1200 0.1300 0.1000 0.1300 390,631 -0.02(-16.13%)
Feb 28, 2005 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 25, 2005 0.1600 0.1650 0.1510 0.1550 132,240 -0.01(-3.13%)
Feb 24, 2005 0.1600 0.1700 0.1550 0.1600 323,566 -0.01(-5.88%)
Feb 23, 2005 0.1720 0.1800 0.1600 0.1700 236,495 -0.01(-5.56%)
Feb 22, 2005 0.1700 0.1800 0.1600 0.1800 312,366 +0.02(+12.50%)
Feb 18, 2005 0.1600 0.1700 0.1510 0.1600 337,639 +0.00(+0.00%)
Feb 17, 2005 0.1700 0.1700 0.1500 0.1600 190,700 -0.01(-5.88%)
Feb 16, 2005 0.1630 0.1770 0.1630 0.1700 520,876 +0.01(+8.28%)
Feb 15, 2005 0.1550 0.1700 0.1500 0.1570 760,214 +0.00(+1.29%)
Feb 14, 2005 0.1600 0.1630 0.1550 0.1550 293,650 -0.00(-0.64%)
Feb 11, 2005 0.1680 0.1750 0.1550 0.1560 722,286 -0.01(-8.24%)
Feb 10, 2005 0.1730 0.1750 0.1680 0.1700 409,203 -0.00(-1.73%)
Feb 09, 2005 0.1730 0.1750 0.1700 0.1730 360,068 -0.00(-1.14%)
Feb 08, 2005 0.1800 0.1800 0.1730 0.1750 159,100 -0.01(-2.78%)
Feb 07, 2005 0.1780 0.1800 0.1710 0.1800 373,859 +0.01(+2.86%)
Feb 04, 2005 0.1770 0.1900 0.1700 0.1750 679,441 -0.00(-2.23%)
Feb 03, 2005 0.1850 0.1850 0.1790 0.1790 243,411 -0.00(-2.19%)
Feb 02, 2005 0.1800 0.1850 0.1750 0.1830 299,390 +0.01(+4.57%)
Feb 01, 2005 0.1850 0.1900 0.1750 0.1750 324,240 -0.01(-5.41%)
Jan 31, 2005 0.1850 0.1900 0.1750 0.1850 350,354 +0.00(+0.54%)
Jan 28, 2005 0.1800 0.1900 0.1800 0.1840 201,513 -0.00(-0.54%)
Jan 27, 2005 0.1900 0.1900 0.1800 0.1850 164,529 -0.01(-2.63%)
Jan 26, 2005 0.1900 0.1900 0.1850 0.1900 64,790 +0.01(+5.56%)
Jan 25, 2005 0.1900 0.2000 0.1800 0.1800 139,524 -0.01(-5.26%)
Jan 24, 2005 0.1900 0.2000 0.1850 0.1900 85,069 +0.00(+0.00%)
Jan 21, 2005 0.2000 0.2050 0.1850 0.1900 315,851 -0.01(-5.00%)
Jan 20, 2005 0.1900 0.2000 0.1900 0.2000 146,145 +0.01(+5.26%)
Jan 19, 2005 0.1950 0.1950 0.1900 0.1900 106,870 +0.00(+0.00%)
Jan 18, 2005 0.2100 0.2100 0.1900 0.1900 294,620 -0.01(-5.00%)
Jan 14, 2005 0.2050 0.2050 0.1950 0.2000 465,500 -0.01(-4.76%)
Jan 13, 2005 0.2000 0.2100 0.1950 0.2100 209,762 +0.02(+10.53%)
Jan 12, 2005 0.1790 0.2100 0.1790 0.1900 407,665 +0.01(+5.56%)
Jan 11, 2005 0.1850 0.1850 0.1720 0.1800 462,341 -0.01(-2.70%)
Jan 10, 2005 0.1900 0.1900 0.1700 0.1850 1,491,583 -0.02(-7.50%)
Jan 07, 2005 0.2250 0.2400 0.1950 0.2000 1,362,482 -0.02(-11.11%)
Jan 06, 2005 0.2350 0.2350 0.2200 0.2250 358,149 -0.01(-2.17%)
Jan 05, 2005 0.2300 0.2350 0.2200 0.2300 221,588 +0.01(+2.22%)
Jan 04, 2005 0.2450 0.2450 0.2250 0.2250 648,095 -0.02(-8.16%)
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.