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 (%)
Jul 30, 2004 0.2800 0.3000 0.2700 0.2900 209,500 +0.00(+0.00%)
Jul 29, 2004 0.2800 0.3000 0.2800 0.2900 88,200 -0.01(-3.33%)
Jul 28, 2004 0.2700 0.3000 0.2700 0.3000 301,000 +0.02(+7.14%)
Jul 27, 2004 0.3100 0.3200 0.2550 0.2800 477,900 -0.01(-3.45%)
Jul 26, 2004 0.3200 0.3200 0.2900 0.2900 133,400 -0.03(-9.38%)
Jul 23, 2004 0.3200 0.3600 0.3000 0.3200 201,800 +0.01(+3.23%)
Jul 22, 2004 0.3500 0.3500 0.3050 0.3100 125,200 +0.00(+0.00%)
Jul 21, 2004 0.3300 0.3300 0.3100 0.3100 316,500 -0.01(-3.13%)
Jul 20, 2004 0.3500 0.3700 0.3200 0.3200 315,100 -0.03(-8.57%)
Jul 19, 2004 0.3200 0.3700 0.3200 0.3500 166,000 +0.02(+6.06%)
Jul 16, 2004 0.3200 0.3300 0.3000 0.3300 276,600 +0.01(+3.13%)
Jul 15, 2004 0.3600 0.3700 0.3000 0.3200 1,285,100 -0.06(-15.79%)
Jul 14, 2004 0.3950 0.4100 0.3700 0.3800 346,400 -0.02(-3.80%)
Jul 13, 2004 0.3900 0.4200 0.3900 0.3950 171,800 -0.01(-1.25%)
Jul 12, 2004 0.4300 0.4400 0.3900 0.4000 155,500 -0.03(-6.76%)
Jul 09, 2004 0.3900 0.4300 0.3900 0.4290 368,400 +0.04(+10.00%)
Jul 08, 2004 0.3950 0.4100 0.3900 0.3900 263,300 -0.02(-4.88%)
Jul 07, 2004 0.4100 0.4300 0.3950 0.4100 274,300 +0.00(+1.23%)
Jul 06, 2004 0.3950 0.4200 0.3900 0.4050 263,700 -0.00(-1.22%)
Jul 02, 2004 0.4200 0.4200 0.3900 0.4100 216,300 -0.01(-2.38%)
Jul 01, 2004 0.4100 0.4200 0.3900 0.4200 195,000 +0.01(+2.44%)
Jun 30, 2004 0.4700 0.4700 0.4000 0.4100 530,200 -0.05(-10.87%)
Jun 29, 2004 0.4800 0.5400 0.4400 0.4600 751,900 -0.03(-6.12%)
Jun 28, 2004 0.3600 0.4900 0.3600 0.4900 1,418,400 +0.13(+36.11%)
Jun 25, 2004 0.3600 0.3700 0.3500 0.3600 135,900 -0.01(-2.70%)
Jun 24, 2004 0.3800 0.4000 0.3600 0.3700 182,500 -0.02(-5.13%)
Jun 23, 2004 0.3900 0.4000 0.3800 0.3900 175,600 +0.01(+1.30%)
Jun 22, 2004 0.4000 0.4200 0.3850 0.3850 269,600 -0.02(-3.75%)
Jun 21, 2004 0.4300 0.4500 0.4000 0.4000 433,300 -0.03(-6.98%)
Jun 18, 2004 0.4200 0.4600 0.4100 0.4300 191,500 +0.02(+4.88%)
Jun 17, 2004 0.4100 0.4400 0.4100 0.4100 64,700 +0.00(+0.00%)
Jun 16, 2004 0.4000 0.4300 0.3900 0.4100 143,300 +0.01(+2.50%)
Jun 15, 2004 0.4700 0.4900 0.3900 0.4000 493,800 -0.07(-14.89%)
Jun 14, 2004 0.4900 0.5300 0.4600 0.4700 331,900 -0.03(-5.05%)
Jun 10, 2004 0.5200 0.5200 0.4900 0.4950 219,900 -0.03(-4.81%)
Jun 09, 2004 0.5100 0.5560 0.5000 0.5200 216,100 +0.01(+1.96%)
Jun 08, 2004 0.5600 0.5600 0.4800 0.5100 728,200 -0.05(-8.93%)
Jun 07, 2004 0.4500 0.5800 0.4500 0.5600 1,388,100 +0.10(+21.74%)
Jun 04, 2004 0.4250 0.4800 0.4200 0.4600 1,647,700 +0.08(+21.05%)
Jun 03, 2004 0.3900 0.4000 0.3500 0.3800 206,500 -0.01(-2.56%)
Jun 02, 2004 0.3800 0.4000 0.3700 0.3900 253,000 +0.03(+8.33%)
Jun 01, 2004 0.4000 0.4050 0.3500 0.3600 278,100 -0.04(-10.00%)
May 28, 2004 0.3300 0.4300 0.3300 0.4000 1,373,400 +0.06(+17.65%)
May 27, 2004 0.3000 0.3450 0.3000 0.3400 314,900 +0.01(+3.03%)
May 26, 2004 0.2850 0.3450 0.2850 0.3300 440,800 +0.02(+6.45%)
May 25, 2004 0.3300 0.3350 0.2850 0.3100 261,600 -0.03(-7.46%)
May 24, 2004 0.3200 0.3450 0.3200 0.3350 123,900 -0.01(-1.47%)
May 21, 2004 0.3200 0.3450 0.3000 0.3400 813,300 +0.02(+6.25%)
May 20, 2004 0.2500 0.3400 0.2500 0.3200 1,360,000 +0.08(+30.61%)
May 19, 2004 0.2900 0.2950 0.2400 0.2450 472,500 -0.04(-12.50%)
May 18, 2004 0.3100 0.3100 0.2700 0.2800 518,000 -0.03(-9.68%)
May 17, 2004 0.3200 0.3500 0.3000 0.3100 766,100 -0.01(-3.13%)
May 14, 2004 0.3100 0.3200 0.3000 0.3200 117,100 +0.01(+3.23%)
May 13, 2004 0.3250 0.3350 0.3100 0.3100 154,100 +0.00(+0.00%)
May 12, 2004 0.3300 0.3500 0.3000 0.3100 278,100 -0.02(-4.62%)
May 11, 2004 0.3100 0.3500 0.3100 0.3250 566,300 +0.02(+6.56%)
May 10, 2004 0.3650 0.3800 0.2900 0.3050 1,372,600 -0.08(-19.74%)
May 07, 2004 0.3800 0.4000 0.3700 0.3800 540,900 -0.02(-3.80%)
May 06, 2004 0.3900 0.3950 0.3750 0.3950 287,600 +0.02(+3.95%)
May 05, 2004 0.3900 0.4100 0.3700 0.3800 415,400 -0.02(-5.00%)
May 04, 2004 0.4100 0.4250 0.3900 0.4000 221,900 -0.02(-5.88%)
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.