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 (%)
Apr 30, 2004 0.4800 0.4800 0.4000 0.4200 547,500 -0.06(-12.50%)
Apr 29, 2004 0.4500 0.5400 0.4300 0.4800 2,331,500 +0.07(+17.07%)
Apr 28, 2004 0.4200 0.4200 0.3900 0.4100 570,500 +0.01(+2.50%)
Apr 27, 2004 0.4600 0.4600 0.4000 0.4000 634,400 -0.06(-13.04%)
Apr 26, 2004 0.4200 0.4700 0.4050 0.4600 1,447,200 +0.05(+12.20%)
Apr 23, 2004 0.3700 0.4450 0.3600 0.4100 2,959,400 +0.08(+24.24%)
Apr 22, 2004 0.5100 0.5200 0.3200 0.3300 5,730,600 -0.20(-37.74%)
Apr 21, 2004 0.6000 0.6000 0.5150 0.5300 1,383,500 -0.08(-13.11%)
Apr 20, 2004 0.6300 0.6400 0.5950 0.6100 702,300 -0.04(-5.43%)
Apr 19, 2004 0.6700 0.6800 0.6300 0.6450 461,100 -0.04(-5.15%)
Apr 16, 2004 0.6700 0.6900 0.6500 0.6800 234,300 +0.01(+1.49%)
Apr 15, 2004 0.6800 0.6900 0.6500 0.6700 516,700 -0.01(-1.47%)
Apr 14, 2004 0.7000 0.7100 0.6750 0.6800 580,700 -0.02(-2.86%)
Apr 13, 2004 0.7500 0.7600 0.7000 0.7000 546,500 -0.03(-4.11%)
Apr 12, 2004 0.7400 0.7500 0.7000 0.7300 558,300 +0.03(+4.29%)
Apr 08, 2004 0.7200 0.8000 0.6900 0.7000 534,900 +0.00(+0.00%)
Apr 07, 2004 0.7300 0.7400 0.6800 0.7000 370,700 -0.03(-4.11%)
Apr 06, 2004 0.7400 0.7800 0.7300 0.7300 295,900 -0.02(-2.67%)
Apr 05, 2004 0.7500 0.8100 0.7500 0.7500 821,600 -0.01(-1.32%)
Apr 02, 2004 0.8250 0.8500 0.7500 0.7600 774,400 -0.05(-6.17%)
Apr 01, 2004 0.6800 0.8700 0.6600 0.8100 1,939,600 +0.12(+17.39%)
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%)
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.