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 (%)
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%)
May 02, 2005 0.0700 0.0700 0.0650 0.0670 193,648 -0.01(-8.22%)
Apr 29, 2005 0.0700 0.0750 0.0650 0.0730 564,831 +0.00(+4.29%)
Apr 28, 2005 0.0700 0.0730 0.0700 0.0700 215,919 +0.00(+0.00%)
Apr 27, 2005 0.0700 0.0750 0.0700 0.0700 200,728 -0.00(-6.67%)
Apr 26, 2005 0.0700 0.0750 0.0670 0.0750 194,450 +0.01(+15.38%)
Apr 25, 2005 0.0650 0.0750 0.0650 0.0650 333,300 +0.00(+0.00%)
Apr 22, 2005 0.0650 0.0700 0.0650 0.0650 310,090 -0.01(-7.14%)
Apr 21, 2005 0.0700 0.0700 0.0650 0.0700 178,700 +0.01(+7.69%)
Apr 20, 2005 0.0730 0.0730 0.0650 0.0650 225,841 -0.01(-7.14%)
Apr 19, 2005 0.0720 0.0720 0.0610 0.0700 1,526,028 -0.00(-5.41%)
Apr 18, 2005 0.0790 0.0840 0.0740 0.0740 242,830 -0.01(-7.50%)
Apr 15, 2005 0.0810 0.0840 0.0650 0.0800 1,093,036 -0.00(-3.61%)
Apr 14, 2005 0.0900 0.0900 0.0810 0.0830 239,344 -0.01(-12.63%)
Apr 13, 2005 0.0990 0.0990 0.0880 0.0950 228,200 -0.01(-5.00%)
Apr 12, 2005 0.0900 0.1000 0.0860 0.1000 374,316 +0.01(+16.28%)
Apr 11, 2005 0.0900 0.0900 0.0860 0.0860 98,576 -0.00(-4.44%)
Apr 08, 2005 0.1000 0.1100 0.0880 0.0900 871,400 -0.01(-11.76%)
Apr 07, 2005 0.0800 0.1200 0.0800 0.1020 1,812,013 +0.02(+27.50%)
Apr 06, 2005 0.0800 0.0840 0.0790 0.0800 232,280 +0.00(+0.00%)
Apr 05, 2005 0.0660 0.0850 0.0660 0.0800 434,894 +0.01(+11.11%)
Apr 04, 2005 0.0740 0.0750 0.0660 0.0720 483,533 +0.00(+0.00%)
Apr 01, 2005 0.0950 0.1000 0.0650 0.0720 1,108,436 -0.03(-25.77%)
Mar 31, 2005 0.1050 0.1050 0.0950 0.0970 180,620 -0.01(-7.62%)
Mar 30, 2005 0.0980 0.1050 0.0970 0.1050 284,221 +0.01(+7.14%)
Mar 29, 2005 0.0980 0.1050 0.0950 0.0980 134,500 -0.01(-6.67%)
Mar 28, 2005 0.1000 0.1050 0.0950 0.1050 369,092 +0.00(+5.00%)
Mar 24, 2005 0.0980 0.1100 0.0980 0.1000 627,013 -0.00(-4.76%)
Mar 23, 2005 0.1110 0.1150 0.1050 0.1050 317,700 -0.01(-5.41%)
Mar 22, 2005 0.1100 0.1200 0.1100 0.1110 124,050 -0.01(-7.50%)
Mar 21, 2005 0.1250 0.1250 0.1100 0.1200 128,653 -0.01(-4.00%)
Mar 18, 2005 0.1100 0.1250 0.1050 0.1250 269,710 +0.01(+13.64%)
Mar 17, 2005 0.1050 0.1100 0.0950 0.1100 896,209 +0.01(+4.76%)
Mar 16, 2005 0.1080 0.1080 0.1050 0.1050 182,755 +0.00(+0.00%)
Mar 15, 2005 0.1120 0.1150 0.1040 0.1050 381,645 -0.01(-8.70%)
Mar 14, 2005 0.1200 0.1200 0.1080 0.1150 352,262 -0.00(-4.17%)
Mar 11, 2005 0.1200 0.1250 0.1150 0.1200 778,240 +0.00(+0.00%)
Mar 10, 2005 0.1100 0.1200 0.1100 0.1200 341,051 +0.01(+9.09%)
Mar 09, 2005 0.1100 0.1150 0.1080 0.1100 208,150 -0.01(-4.35%)
Mar 08, 2005 0.1200 0.1200 0.1080 0.1150 224,867 -0.00(-4.17%)
Mar 07, 2005 0.1200 0.1200 0.1090 0.1200 309,429 +0.00(+3.45%)
Mar 04, 2005 0.1300 0.1300 0.1150 0.1160 446,033 -0.01(-10.77%)
Mar 03, 2005 0.1150 0.1300 0.1130 0.1300 704,995 +0.01(+13.04%)
Mar 02, 2005 0.1250 0.1350 0.1150 0.1150 278,835 -0.01(-11.54%)
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.