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 29, 2005 0.0650 0.0700 0.0630 0.0690 62,825 -0.00(-1.43%)
Jul 28, 2005 0.0700 0.0700 0.0650 0.0700 30,740 +0.00(+0.00%)
Jul 27, 2005 0.0660 0.0800 0.0650 0.0700 493,800 +0.01(+7.69%)
Jul 26, 2005 0.0650 0.0700 0.0650 0.0650 118,400 -0.02(-27.78%)
Jul 25, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 22, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 20, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2005 0.0900 0.0900 0.0850 0.0900 203,233 -0.01(-5.26%)
Jul 18, 2005 0.1000 0.1000 0.0930 0.0950 300,922 -0.01(-5.00%)
Jul 15, 2005 0.1050 0.1140 0.0950 0.1000 278,140 -0.00(-4.76%)
Jul 14, 2005 0.0900 0.1140 0.0900 0.1050 564,863 +0.02(+19.32%)
Jul 13, 2005 0.0880 0.0880 0.0860 0.0880 141,788 +0.00(+0.00%)
Jul 12, 2005 0.1000 0.1000 0.0820 0.0880 425,594 -0.01(-12.00%)
Jul 11, 2005 0.1200 0.1400 0.0910 0.1000 1,873,956 -0.02(-15.25%)
Jul 08, 2005 0.0670 0.1450 0.0670 0.1180 4,987,069 +0.05(+68.57%)
Jul 07, 2005 0.0650 0.0700 0.0560 0.0700 420,600 +0.01(+14.75%)
Jul 06, 2005 0.0660 0.0700 0.0610 0.0610 139,525 -0.00(-3.17%)
Jul 05, 2005 0.0620 0.0650 0.0600 0.0630 204,800 -0.00(-3.08%)
Jul 01, 2005 0.0650 0.0650 0.0600 0.0650 11,100 +0.01(+8.33%)
Jun 30, 2005 0.0600 0.0700 0.0600 0.0600 173,500 +0.00(+0.00%)
Jun 29, 2005 0.0620 0.0620 0.0550 0.0600 190,650 -0.01(-7.69%)
Jun 28, 2005 0.0750 0.0750 0.0630 0.0650 244,950 -0.00(-5.80%)
Jun 27, 2005 0.0740 0.0750 0.0690 0.0690 399,579 +0.00(+2.99%)
Jun 24, 2005 0.0740 0.0750 0.0640 0.0670 381,511 +0.00(+0.00%)
Jun 23, 2005 0.0740 0.0740 0.0650 0.0670 633,899 -0.00(-6.94%)
Jun 22, 2005 0.0500 0.0780 0.0500 0.0720 1,842,569 +0.02(+50.00%)
Jun 21, 2005 0.0420 0.0520 0.0420 0.0480 1,086,990 +0.01(+17.07%)
Jun 20, 2005 0.0410 0.0430 0.0400 0.0410 221,653 +0.00(+2.50%)
Jun 17, 2005 0.0450 0.0480 0.0380 0.0400 869,105 -0.00(-11.11%)
Jun 16, 2005 0.0470 0.0520 0.0450 0.0450 382,700 -0.00(-4.26%)
Jun 15, 2005 0.0510 0.0540 0.0450 0.0470 706,818 -0.01(-11.32%)
Jun 14, 2005 0.0520 0.0600 0.0510 0.0530 512,976 -0.00(-3.64%)
Jun 13, 2005 0.0600 0.0610 0.0510 0.0550 789,331 -0.00(-8.33%)
Jun 10, 2005 0.0610 0.0620 0.0600 0.0600 199,532 -0.00(-1.64%)
Jun 09, 2005 0.0590 0.0630 0.0590 0.0610 86,500 -0.00(-3.17%)
Jun 08, 2005 0.0620 0.0650 0.0620 0.0630 98,256 +0.00(+3.28%)
Jun 07, 2005 0.0650 0.0650 0.0610 0.0610 434,853 -0.00(-4.69%)
Jun 06, 2005 0.0610 0.0670 0.0610 0.0640 46,265 +0.00(+4.92%)
Jun 03, 2005 0.0620 0.0650 0.0610 0.0610 154,499 -0.00(-3.17%)
Jun 02, 2005 0.0640 0.0650 0.0610 0.0630 403,179 -0.00(-1.56%)
Jun 01, 2005 0.0650 0.0690 0.0630 0.0640 298,736 +0.00(+1.59%)
May 31, 2005 0.0630 0.0680 0.0600 0.0630 528,693 +0.00(+1.61%)
May 27, 2005 0.0670 0.0670 0.0600 0.0620 440,022 -0.00(-4.62%)
May 26, 2005 0.0650 0.0670 0.0630 0.0650 396,247 +0.01(+8.33%)
May 25, 2005 0.0680 0.0680 0.0600 0.0600 436,609 -0.01(-13.04%)
May 24, 2005 0.0700 0.0700 0.0650 0.0690 362,700 +0.00(+2.99%)
May 23, 2005 0.0680 0.0710 0.0650 0.0670 308,690 +0.00(+3.08%)
May 20, 2005 0.0650 0.0720 0.0650 0.0650 625,856 +0.00(+0.00%)
May 19, 2005 0.0720 0.0730 0.0650 0.0650 341,550 -0.01(-7.14%)
May 18, 2005 0.0700 0.0730 0.0700 0.0700 215,400 -0.00(-2.78%)
May 17, 2005 0.0700 0.0730 0.0640 0.0720 534,716 +0.00(+2.86%)
May 16, 2005 0.0700 0.0740 0.0680 0.0700 452,390 +0.00(+4.48%)
May 13, 2005 0.0650 0.0670 0.0650 0.0670 71,578 +0.00(+0.00%)
May 12, 2005 0.0650 0.0670 0.0630 0.0670 190,857 +0.00(+4.69%)
May 11, 2005 0.0700 0.0700 0.0640 0.0640 252,897 -0.01(-8.57%)
May 10, 2005 0.0690 0.0700 0.0640 0.0700 135,860 +0.00(+1.45%)
May 09, 2005 0.0600 0.0690 0.0600 0.0690 212,139 +0.01(+15.00%)
May 06, 2005 0.0620 0.0640 0.0600 0.0600 251,725 -0.00(-3.23%)
May 05, 2005 0.0690 0.0700 0.0610 0.0620 602,524 -0.01(-7.46%)
May 04, 2005 0.0760 0.0760 0.0660 0.0670 776,970 -0.01(-10.67%)
May 03, 2005 0.0710 0.0930 0.0660 0.0750 2,197,315 +0.01(+11.94%)
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.