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 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%)
May 03, 2004 0.4100 0.4350 0.3800 0.4250 640,300 +0.01(+1.19%)
Apr 30, 2004 0.4800 0.4800 0.4000 0.4200 547,500 -0.06(-12.50%)
Apr 29, 2004 0.4500 0.5400 0.4300 0.4800 2,331,500 +0.07(+17.07%)
Apr 28, 2004 0.4200 0.4200 0.3900 0.4100 570,500 +0.01(+2.50%)
Apr 27, 2004 0.4600 0.4600 0.4000 0.4000 634,400 -0.06(-13.04%)
Apr 26, 2004 0.4200 0.4700 0.4050 0.4600 1,447,200 +0.05(+12.20%)
Apr 23, 2004 0.3700 0.4450 0.3600 0.4100 2,959,400 +0.08(+24.24%)
Apr 22, 2004 0.5100 0.5200 0.3200 0.3300 5,730,600 -0.20(-37.74%)
Apr 21, 2004 0.6000 0.6000 0.5150 0.5300 1,383,500 -0.08(-13.11%)
Apr 20, 2004 0.6300 0.6400 0.5950 0.6100 702,300 -0.04(-5.43%)
Apr 19, 2004 0.6700 0.6800 0.6300 0.6450 461,100 -0.04(-5.15%)
Apr 16, 2004 0.6700 0.6900 0.6500 0.6800 234,300 +0.01(+1.49%)
Apr 15, 2004 0.6800 0.6900 0.6500 0.6700 516,700 -0.01(-1.47%)
Apr 14, 2004 0.7000 0.7100 0.6750 0.6800 580,700 -0.02(-2.86%)
Apr 13, 2004 0.7500 0.7600 0.7000 0.7000 546,500 -0.03(-4.11%)
Apr 12, 2004 0.7400 0.7500 0.7000 0.7300 558,300 +0.03(+4.29%)
Apr 08, 2004 0.7200 0.8000 0.6900 0.7000 534,900 +0.00(+0.00%)
Apr 07, 2004 0.7300 0.7400 0.6800 0.7000 370,700 -0.03(-4.11%)
Apr 06, 2004 0.7400 0.7800 0.7300 0.7300 295,900 -0.02(-2.67%)
Apr 05, 2004 0.7500 0.8100 0.7500 0.7500 821,600 -0.01(-1.32%)
Apr 02, 2004 0.8250 0.8500 0.7500 0.7600 774,400 -0.05(-6.17%)
Apr 01, 2004 0.6800 0.8700 0.6600 0.8100 1,939,600 +0.12(+17.39%)
Mar 31, 2004 0.7500 0.7500 0.6500 0.6900 892,100 -0.06(-8.00%)
Mar 30, 2004 0.7800 0.8100 0.7500 0.7500 338,200 -0.06(-7.41%)
Mar 29, 2004 0.8700 0.8700 0.7500 0.8100 791,800 -0.06(-6.90%)
Mar 26, 2004 0.9100 0.9200 0.8000 0.8700 1,154,700 -0.03(-3.33%)
Mar 25, 2004 0.7400 0.9100 0.7400 0.9000 2,177,200 +0.16(+21.62%)
Mar 24, 2004 0.6900 0.7600 0.6600 0.7400 1,111,900 +0.06(+9.63%)
Mar 23, 2004 0.6400 0.7100 0.6400 0.6750 469,400 -0.01(-0.74%)
Mar 22, 2004 0.6400 0.6800 0.6300 0.6800 381,900 +0.04(+5.43%)
Mar 19, 2004 0.6700 0.6900 0.6300 0.6450 525,300 -0.03(-3.73%)
Mar 18, 2004 0.6400 0.7100 0.6300 0.6700 522,100 +0.04(+6.35%)
Mar 17, 2004 0.6600 0.6600 0.6100 0.6300 767,000 -0.03(-4.55%)
Mar 16, 2004 0.7100 0.7100 0.6300 0.6600 824,000 -0.05(-7.04%)
Mar 15, 2004 0.7900 0.7900 0.7100 0.7100 387,200 -0.04(-4.70%)
Mar 12, 2004 0.8000 0.8400 0.7400 0.7450 2,298,600 +0.06(+9.56%)
Mar 11, 2004 0.6200 0.7750 0.6000 0.6800 2,582,200 +0.06(+9.68%)
Mar 10, 2004 0.6400 0.6700 0.6100 0.6200 631,500 -0.04(-6.06%)
Mar 09, 2004 0.6900 0.7000 0.6250 0.6600 1,670,000 -0.03(-4.35%)
Mar 08, 2004 0.7600 0.7700 0.6900 0.6900 640,900 -0.04(-5.48%)
Mar 05, 2004 0.7300 0.7800 0.7200 0.7300 504,900 +0.01(+0.69%)
Mar 04, 2004 0.7600 0.7900 0.7100 0.7250 773,600 -0.03(-3.33%)
Mar 03, 2004 0.8000 0.8000 0.7050 0.7500 2,306,700 -0.06(-7.98%)
Mar 02, 2004 0.8400 0.8700 0.6600 0.8150 548,000 -0.03(-2.98%)
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.