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 28, 2006 0.0510 0.0620 0.0450 0.0620 6,327,900 +0.02(+37.78%)
Apr 27, 2006 0.0500 0.0550 0.0450 0.0450 893,649 -0.01(-21.05%)
Apr 26, 2006 0.0590 0.0590 0.0445 0.0570 3,724,589 -0.00(-1.72%)
Apr 25, 2006 0.0400 0.0590 0.0360 0.0580 5,982,665 +0.02(+38.10%)
Apr 24, 2006 0.0390 0.0490 0.0380 0.0420 2,490,047 +0.00(+5.00%)
Apr 21, 2006 0.0351 0.0420 0.0351 0.0400 1,925,800 +0.00(+11.11%)
Apr 20, 2006 0.0345 0.0370 0.0345 0.0360 800,518 -0.00(-5.26%)
Apr 19, 2006 0.0390 0.0390 0.0300 0.0380 1,248,752 -0.00(-7.32%)
Apr 18, 2006 0.0410 0.0410 0.0370 0.0410 1,515,690 +0.00(+2.50%)
Apr 17, 2006 0.0410 0.0410 0.0400 0.0400 352,200 +0.00(+0.00%)
Apr 13, 2006 0.0420 0.0430 0.0400 0.0400 414,053 +0.00(+0.00%)
Apr 12, 2006 0.0410 0.0415 0.0400 0.0400 221,400 -0.00(-2.44%)
Apr 11, 2006 0.0420 0.0420 0.0401 0.0410 368,006 -0.00(-4.65%)
Apr 10, 2006 0.0440 0.0440 0.0401 0.0430 249,900 +0.00(+4.88%)
Apr 07, 2006 0.0410 0.0450 0.0410 0.0410 373,050 +0.00(+0.00%)
Apr 06, 2006 0.0420 0.0450 0.0410 0.0410 227,100 -0.00(-4.65%)
Apr 05, 2006 0.0460 0.0490 0.0430 0.0430 477,445 -0.00(-6.52%)
Apr 04, 2006 0.0470 0.0485 0.0450 0.0460 210,600 -0.00(-6.12%)
Apr 03, 2006 0.0480 0.0500 0.0460 0.0490 165,600 +0.00(+1.03%)
Mar 31, 2006 0.0450 0.0490 0.0400 0.0485 778,790 +0.00(+7.78%)
Mar 30, 2006 0.0500 0.0500 0.0450 0.0450 175,535 -0.00(-8.16%)
Mar 29, 2006 0.0480 0.0500 0.0450 0.0490 266,382 +0.00(+2.08%)
Mar 28, 2006 0.0500 0.0520 0.0480 0.0480 510,170 +0.00(+4.35%)
Mar 27, 2006 0.0500 0.0550 0.0450 0.0460 654,312 -0.00(-8.00%)
Mar 24, 2006 0.0460 0.0520 0.0450 0.0500 299,700 +0.00(+4.17%)
Mar 23, 2006 0.0490 0.0490 0.0450 0.0480 165,300 -0.00(-2.04%)
Mar 22, 2006 0.0560 0.0560 0.0450 0.0490 1,008,500 -0.00(-5.77%)
Mar 21, 2006 0.0400 0.0580 0.0400 0.0520 3,535,674 +0.01(+23.81%)
Mar 20, 2006 0.0440 0.0450 0.0410 0.0420 532,395 -0.00(-6.67%)
Mar 17, 2006 0.0440 0.0480 0.0440 0.0450 287,700 +0.00(+9.76%)
Mar 16, 2006 0.0410 0.0440 0.0410 0.0410 84,720 -0.00(-6.82%)
Mar 15, 2006 0.0436 0.0460 0.0401 0.0440 169,300 -0.00(-4.35%)
Mar 14, 2006 0.0450 0.0460 0.0430 0.0460 311,215 +0.00(+0.00%)
Mar 13, 2006 0.0460 0.0460 0.0450 0.0460 86,325 +0.00(+2.22%)
Mar 10, 2006 0.0480 0.0480 0.0450 0.0450 99,578 +0.00(+0.00%)
Mar 09, 2006 0.0470 0.0490 0.0450 0.0450 194,080 -0.00(-8.16%)
Mar 08, 2006 0.0500 0.0500 0.0450 0.0490 287,937 +0.00(+0.00%)
Mar 07, 2006 0.0500 0.0500 0.0460 0.0490 157,400 +0.00(+6.52%)
Mar 06, 2006 0.0500 0.0500 0.0460 0.0460 155,180 -0.00(-8.00%)
Mar 03, 2006 0.0500 0.0510 0.0480 0.0500 495,255 +0.00(+0.00%)
Mar 02, 2006 0.0500 0.0520 0.0460 0.0500 402,400 -0.00(-3.85%)
Mar 01, 2006 0.0550 0.0550 0.0500 0.0520 130,230 +0.00(+1.96%)
Feb 28, 2006 0.0500 0.0550 0.0490 0.0510 261,400 +0.00(+2.00%)
Feb 27, 2006 0.0490 0.0510 0.0490 0.0500 339,100 +0.00(+0.00%)
Feb 24, 2006 0.0430 0.0500 0.0420 0.0500 933,650 +0.01(+16.28%)
Feb 23, 2006 0.0470 0.0500 0.0430 0.0430 810,908 -0.01(-10.42%)
Feb 22, 2006 0.0510 0.0530 0.0470 0.0480 1,200,051 -0.00(-9.43%)
Feb 21, 2006 0.0540 0.0560 0.0520 0.0530 430,302 -0.00(-5.36%)
Feb 17, 2006 0.0569 0.0590 0.0560 0.0560 359,200 -0.00(-3.45%)
Feb 16, 2006 0.0560 0.0580 0.0530 0.0580 927,300 +0.00(+5.45%)
Feb 15, 2006 0.0560 0.0588 0.0530 0.0550 77,500 -0.00(-1.79%)
Feb 14, 2006 0.0580 0.0580 0.0520 0.0560 342,800 -0.00(-1.75%)
Feb 13, 2006 0.0600 0.0600 0.0570 0.0570 812,250 -0.00(-3.39%)
Feb 10, 2006 0.0600 0.0610 0.0590 0.0590 590,310 +0.00(+1.72%)
Feb 09, 2006 0.0600 0.0600 0.0580 0.0580 223,973 -0.00(-3.33%)
Feb 08, 2006 0.0580 0.0600 0.0580 0.0600 225,400 +0.00(+3.45%)
Feb 07, 2006 0.0610 0.0610 0.0580 0.0580 262,143 -0.00(-3.33%)
Feb 06, 2006 0.0610 0.0650 0.0590 0.0600 350,189 +0.00(+1.69%)
Feb 03, 2006 0.0600 0.0605 0.0590 0.0590 378,850 +0.00(+0.00%)
Feb 02, 2006 0.0600 0.0600 0.0560 0.0590 283,900 -0.00(-1.67%)
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.