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 30, 2007 0.0102 0.0102 0.0100 0.0102 262,400 +0.00(+0.00%)
Mar 29, 2007 0.0100 0.0105 0.0100 0.0102 1,549,955 +0.00(+0.00%)
Mar 28, 2007 0.0104 0.0104 0.0100 0.0102 479,352 +0.00(+0.00%)
Mar 27, 2007 0.0103 0.0103 0.0100 0.0102 620,800 +0.00(+2.00%)
Mar 26, 2007 0.0103 0.0105 0.0100 0.0100 1,749,752 -0.00(-2.91%)
Mar 23, 2007 0.0105 0.0108 0.0100 0.0103 3,692,040 +0.00(+0.00%)
Mar 22, 2007 0.0125 0.0128 0.0103 0.0103 2,791,319 -0.00(-14.17%)
Mar 21, 2007 0.0125 0.0129 0.0120 0.0120 1,974,612 -0.00(-3.23%)
Mar 20, 2007 0.0125 0.0130 0.0115 0.0124 1,524,900 -0.00(-4.62%)
Mar 19, 2007 0.0130 0.0130 0.0130 0.0130 198,000 +0.00(+0.00%)
Mar 16, 2007 0.0140 0.0140 0.0130 0.0130 1,205,798 +0.00(+0.00%)
Mar 15, 2007 0.0130 0.0140 0.0127 0.0130 493,000 +0.00(+0.00%)
Mar 14, 2007 0.0130 0.0130 0.0125 0.0130 77,500 +0.00(+0.00%)
Mar 13, 2007 0.0122 0.0135 0.0120 0.0130 864,000 +0.00(+6.56%)
Mar 12, 2007 0.0129 0.0129 0.0120 0.0122 660,200 -0.00(-2.40%)
Mar 09, 2007 0.0130 0.0130 0.0120 0.0125 931,600 -0.00(-3.85%)
Mar 08, 2007 0.0145 0.0150 0.0130 0.0130 1,008,248 +0.00(+0.00%)
Mar 07, 2007 0.0155 0.0160 0.0120 0.0130 1,170,292 -0.00(-18.75%)
Mar 06, 2007 0.0147 0.0195 0.0144 0.0160 2,925,588 +0.00(+10.34%)
Mar 05, 2007 0.0118 0.0150 0.0115 0.0145 3,202,572 +0.00(+26.09%)
Mar 02, 2007 0.0110 0.0115 0.0110 0.0115 152,600 +0.00(+0.00%)
Mar 01, 2007 0.0115 0.0120 0.0110 0.0115 206,750 +0.00(+1.77%)
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%)
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.