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 (%)
Feb 28, 2005 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 25, 2005 0.1600 0.1650 0.1510 0.1550 132,240 -0.01(-3.13%)
Feb 24, 2005 0.1600 0.1700 0.1550 0.1600 323,566 -0.01(-5.88%)
Feb 23, 2005 0.1720 0.1800 0.1600 0.1700 236,495 -0.01(-5.56%)
Feb 22, 2005 0.1700 0.1800 0.1600 0.1800 312,366 +0.02(+12.50%)
Feb 18, 2005 0.1600 0.1700 0.1510 0.1600 337,639 +0.00(+0.00%)
Feb 17, 2005 0.1700 0.1700 0.1500 0.1600 190,700 -0.01(-5.88%)
Feb 16, 2005 0.1630 0.1770 0.1630 0.1700 520,876 +0.01(+8.28%)
Feb 15, 2005 0.1550 0.1700 0.1500 0.1570 760,214 +0.00(+1.29%)
Feb 14, 2005 0.1600 0.1630 0.1550 0.1550 293,650 -0.00(-0.64%)
Feb 11, 2005 0.1680 0.1750 0.1550 0.1560 722,286 -0.01(-8.24%)
Feb 10, 2005 0.1730 0.1750 0.1680 0.1700 409,203 -0.00(-1.73%)
Feb 09, 2005 0.1730 0.1750 0.1700 0.1730 360,068 -0.00(-1.14%)
Feb 08, 2005 0.1800 0.1800 0.1730 0.1750 159,100 -0.01(-2.78%)
Feb 07, 2005 0.1780 0.1800 0.1710 0.1800 373,859 +0.01(+2.86%)
Feb 04, 2005 0.1770 0.1900 0.1700 0.1750 679,441 -0.00(-2.23%)
Feb 03, 2005 0.1850 0.1850 0.1790 0.1790 243,411 -0.00(-2.19%)
Feb 02, 2005 0.1800 0.1850 0.1750 0.1830 299,390 +0.01(+4.57%)
Feb 01, 2005 0.1850 0.1900 0.1750 0.1750 324,240 -0.01(-5.41%)
Jan 31, 2005 0.1850 0.1900 0.1750 0.1850 350,354 +0.00(+0.54%)
Jan 28, 2005 0.1800 0.1900 0.1800 0.1840 201,513 -0.00(-0.54%)
Jan 27, 2005 0.1900 0.1900 0.1800 0.1850 164,529 -0.01(-2.63%)
Jan 26, 2005 0.1900 0.1900 0.1850 0.1900 64,790 +0.01(+5.56%)
Jan 25, 2005 0.1900 0.2000 0.1800 0.1800 139,524 -0.01(-5.26%)
Jan 24, 2005 0.1900 0.2000 0.1850 0.1900 85,069 +0.00(+0.00%)
Jan 21, 2005 0.2000 0.2050 0.1850 0.1900 315,851 -0.01(-5.00%)
Jan 20, 2005 0.1900 0.2000 0.1900 0.2000 146,145 +0.01(+5.26%)
Jan 19, 2005 0.1950 0.1950 0.1900 0.1900 106,870 +0.00(+0.00%)
Jan 18, 2005 0.2100 0.2100 0.1900 0.1900 294,620 -0.01(-5.00%)
Jan 14, 2005 0.2050 0.2050 0.1950 0.2000 465,500 -0.01(-4.76%)
Jan 13, 2005 0.2000 0.2100 0.1950 0.2100 209,762 +0.02(+10.53%)
Jan 12, 2005 0.1790 0.2100 0.1790 0.1900 407,665 +0.01(+5.56%)
Jan 11, 2005 0.1850 0.1850 0.1720 0.1800 462,341 -0.01(-2.70%)
Jan 10, 2005 0.1900 0.1900 0.1700 0.1850 1,491,583 -0.02(-7.50%)
Jan 07, 2005 0.2250 0.2400 0.1950 0.2000 1,362,482 -0.02(-11.11%)
Jan 06, 2005 0.2350 0.2350 0.2200 0.2250 358,149 -0.01(-2.17%)
Jan 05, 2005 0.2300 0.2350 0.2200 0.2300 221,588 +0.01(+2.22%)
Jan 04, 2005 0.2450 0.2450 0.2250 0.2250 648,095 -0.02(-8.16%)
Jan 03, 2005 0.2500 0.2500 0.2300 0.2450 298,900 +0.00(+0.00%)
Dec 31, 2004 0.2250 0.2550 0.2250 0.2450 581,200 +0.02(+8.89%)
Dec 30, 2004 0.2300 0.2350 0.2200 0.2250 379,800 -0.01(-4.26%)
Dec 29, 2004 0.2500 0.2500 0.2300 0.2350 582,500 -0.02(-7.84%)
Dec 28, 2004 0.2450 0.2600 0.2450 0.2550 603,900 +0.01(+2.00%)
Dec 27, 2004 0.2650 0.2650 0.2450 0.2500 601,500 -0.02(-7.41%)
Dec 23, 2004 0.2700 0.2700 0.2550 0.2700 617,800 +0.01(+1.89%)
Dec 22, 2004 0.2800 0.2850 0.2501 0.2650 784,900 -0.01(-3.64%)
Dec 21, 2004 0.2500 0.3150 0.2350 0.2750 3,172,800 +0.03(+12.24%)
Dec 20, 2004 0.2250 0.2500 0.2250 0.2450 790,600 +0.01(+6.52%)
Dec 17, 2004 0.2300 0.2400 0.2250 0.2300 284,700 -0.01(-4.17%)
Dec 16, 2004 0.2300 0.2600 0.2250 0.2400 1,149,400 +0.03(+14.29%)
Dec 15, 2004 0.2400 0.2500 0.2100 0.2100 885,100 -0.03(-12.50%)
Dec 14, 2004 0.2600 0.2850 0.2350 0.2400 2,639,600 -0.02(-5.88%)
Dec 13, 2004 0.2200 0.2550 0.2050 0.2550 3,819,400 +0.05(+21.43%)
Dec 10, 2004 0.1800 0.2750 0.1700 0.2100 4,636,300 +0.04(+20.00%)
Dec 09, 2004 0.1750 0.1850 0.1700 0.1750 406,700 +0.00(+2.94%)
Dec 08, 2004 0.1700 0.1750 0.1700 0.1700 268,900 +0.00(+0.00%)
Dec 07, 2004 0.1800 0.1830 0.1700 0.1700 549,700 -0.01(-7.10%)
Dec 06, 2004 0.1800 0.1850 0.1750 0.1830 288,000 -0.00(-1.08%)
Dec 03, 2004 0.1800 0.1850 0.1760 0.1850 476,000 +0.00(+0.00%)
Dec 02, 2004 0.1920 0.1920 0.1800 0.1850 295,300 -0.01(-2.63%)
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.