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 (%)
Sep 30, 2003 0.1700 0.1700 0.1450 0.1660 215,500 +0.01(+7.10%)
Sep 29, 2003 0.1850 0.1850 0.1500 0.1550 387,800 -0.02(-13.89%)
Sep 26, 2003 0.1900 0.1950 0.1700 0.1800 229,200 -0.02(-10.00%)
Sep 25, 2003 0.2100 0.2200 0.1900 0.2000 73,300 -0.01(-4.76%)
Sep 24, 2003 0.2000 0.2100 0.2000 0.2100 48,500 +0.00(+0.00%)
Sep 23, 2003 0.2350 0.2350 0.1950 0.2100 552,800 -0.02(-8.70%)
Sep 22, 2003 0.2300 0.2400 0.2250 0.2300 178,100 +0.01(+4.55%)
Sep 19, 2003 0.2400 0.2400 0.2100 0.2200 166,300 +0.00(+0.00%)
Sep 18, 2003 0.2300 0.2400 0.2000 0.2200 141,900 +0.00(+0.00%)
Sep 17, 2003 0.2350 0.2350 0.2000 0.2200 117,600 +0.02(+10.00%)
Sep 16, 2003 0.2200 0.2300 0.2000 0.2000 133,300 -0.03(-13.04%)
Sep 15, 2003 0.2500 0.2600 0.2200 0.2300 248,000 -0.02(-8.00%)
Sep 12, 2003 0.2500 0.2600 0.1800 0.2500 190,700 +0.04(+16.28%)
Sep 11, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 10, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 09, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 08, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 05, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 04, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 03, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 02, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 29, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 28, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 27, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 26, 2003 0.2350 0.2350 0.2050 0.2150 762,200 -0.02(-6.52%)
Aug 25, 2003 0.2120 0.2300 0.2120 0.2300 292,400 +0.00(+0.00%)
Aug 22, 2003 0.2350 0.2350 0.2100 0.2300 137,400 +0.00(+0.00%)
Aug 21, 2003 0.2350 0.2450 0.2250 0.2300 301,400 -0.00(-2.13%)
Aug 20, 2003 0.2250 0.2450 0.2100 0.2350 182,200 -0.01(-2.08%)
Aug 19, 2003 0.2500 0.2600 0.2250 0.2400 260,800 -0.01(-3.61%)
Aug 18, 2003 0.2500 0.2500 0.2300 0.2490 94,000 -0.00(-0.40%)
Aug 15, 2003 0.2300 0.2600 0.2200 0.2500 123,000 +0.02(+8.70%)
Aug 14, 2003 0.2500 0.2500 0.2200 0.2300 360,100 -0.02(-8.00%)
Aug 13, 2003 0.2100 0.3100 0.2000 0.2500 1,646,800 +0.02(+8.70%)
Aug 12, 2003 0.2400 0.2400 0.2100 0.2300 121,600 -0.01(-4.17%)
Aug 11, 2003 0.2500 0.2500 0.2200 0.2400 158,800 -0.01(-4.00%)
Aug 08, 2003 0.2400 0.2500 0.2100 0.2500 58,600 +0.01(+4.17%)
Aug 07, 2003 0.2500 0.2500 0.2100 0.2400 211,300 -0.01(-4.00%)
Aug 06, 2003 0.2500 0.2700 0.2200 0.2500 339,700 -0.01(-3.85%)
Aug 05, 2003 0.2900 0.3100 0.2300 0.2600 663,200 -0.04(-13.33%)
Aug 04, 2003 0.3500 0.3500 0.2900 0.3000 276,900 -0.04(-11.76%)
Aug 01, 2003 0.3700 0.3700 0.3200 0.3400 302,900 -0.01(-2.86%)
Jul 31, 2003 0.3600 0.3800 0.3200 0.3500 298,200 +0.00(+0.00%)
Jul 30, 2003 0.3400 0.4100 0.3400 0.3500 321,900 +0.01(+2.94%)
Jul 29, 2003 0.3600 0.3600 0.3300 0.3400 180,900 -0.01(-2.86%)
Jul 28, 2003 0.3350 0.3600 0.3100 0.3500 432,100 +0.01(+4.48%)
Jul 25, 2003 0.3600 0.3600 0.3300 0.3350 503,500 -0.01(-4.29%)
Jul 24, 2003 0.3300 0.4000 0.3300 0.3500 962,600 +0.01(+2.94%)
Jul 23, 2003 0.3700 0.3900 0.3000 0.3400 856,400 -0.03(-8.11%)
Jul 22, 2003 0.4200 0.4200 0.3400 0.3700 315,600 -0.03(-7.50%)
Jul 21, 2003 0.4500 0.4700 0.3800 0.4000 348,500 +0.00(+0.00%)
Jul 18, 2003 0.4100 0.4600 0.3650 0.4000 760,600 -0.03(-6.98%)
Jul 17, 2003 0.4900 0.5000 0.4000 0.4300 335,200 -0.03(-6.52%)
Jul 16, 2003 0.4300 0.5100 0.4000 0.4600 966,800 +0.03(+6.98%)
Jul 15, 2003 0.3310 0.5000 0.3310 0.4300 1,550,500 +0.10(+30.70%)
Jul 14, 2003 0.2600 0.3350 0.2500 0.3290 1,101,100 +0.05(+17.50%)
Jul 11, 2003 0.2700 0.2800 0.2300 0.2800 610,200 +0.04(+16.67%)
Jul 10, 2003 0.2300 0.2500 0.2100 0.2400 103,600 +0.01(+4.35%)
Jul 09, 2003 0.2100 0.2700 0.2100 0.2300 762,500 +0.04(+21.05%)
Jul 08, 2003 0.1850 0.2000 0.1750 0.1900 349,400 +0.01(+4.97%)
Jul 07, 2003 0.2100 0.2100 0.1700 0.1810 346,100 -0.03(-13.81%)
Jul 03, 2003 0.2300 0.2300 0.1950 0.2100 233,400 -0.02(-8.70%)
Jul 02, 2003 0.2200 0.2300 0.1900 0.2300 239,400 +0.01(+4.55%)
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.