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 (%)
Apr 25, 2019 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Apr 24, 2019 0.0011 0.0011 0.0011 0.0011 3,750 -0.00(-8.33%)
Apr 23, 2019 0.0012 0.0012 0.0012 0.0012 240,925 -0.00(-20.00%)
Apr 22, 2019 0.0012 0.0015 0.0012 0.0015 906,961 +0.00(+25.00%)
Apr 18, 2019 0.0013 0.0013 0.0012 0.0012 387,100 +0.00(+71.43%)
Apr 17, 2019 0.0008 0.0008 0.0007 0.0007 17,600 -0.00(-12.50%)
Apr 15, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 12, 2019 0.0008 0.0008 0.0008 0.0008 16,000 -0.00(-11.11%)
Apr 11, 2019 0.0009 0.0009 0.0009 0.0009 350 +0.00(+0.00%)
Apr 08, 2019 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Apr 03, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 02, 2019 0.0011 0.0011 0.0011 0.0011 250,000 -0.00(-8.33%)
Apr 01, 2019 0.0012 0.0012 0.0012 0.0012 180,000 +0.00(+71.43%)
Mar 25, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 14, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 13, 2019 0.0011 0.0011 0.0007 0.0007 70,000 -0.00(-46.15%)
Mar 12, 2019 0.0013 0.0013 0.0013 0.0013 80,000 +0.00(+0.00%)
Mar 11, 2019 0.0013 0.0013 0.0011 0.0013 170,850 +0.00(+8.33%)
Mar 08, 2019 0.0013 0.0013 0.0012 0.0012 217,900 -0.00(-7.69%)
Mar 07, 2019 0.0013 0.0013 0.0013 0.0013 10,060 +0.00(+18.18%)
Mar 06, 2019 0.0011 0.0011 0.0011 0.0011 1,000 -0.00(-15.38%)
Mar 04, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 01, 2019 0.0013 0.0013 0.0013 0.0013 150,000 +0.00(+0.00%)
Feb 28, 2019 0.0007 0.0013 0.0007 0.0013 1,540,602 +0.00(+85.71%)
Feb 25, 2019 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Feb 22, 2019 0.0005 0.0005 0.0005 0.0005 1,000 +0.00(+25.00%)
Feb 20, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 19, 2019 0.0008 0.0008 0.0004 0.0004 21,550 +0.00(+0.00%)
Feb 12, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 07, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Feb 06, 2019 0.0004 0.0004 0.0004 0.0004 60,769 +0.00(+0.00%)
Feb 01, 2019 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 29, 2019 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jan 25, 2019 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jan 23, 2019 0.0004 0.0004 0.0004 0 -0.00(-33.33%)
Jan 16, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 14, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 10, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 09, 2019 0.0006 0.0006 0.0006 0.0006 30,000 -0.00(-14.29%)
Jan 07, 2019 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Jan 04, 2019 0.0003 0.0010 0.0003 0.0008 2,127,200 +0.00(+60.00%)
Dec 31, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 28, 2018 0.0005 0.0005 0.0005 0.0005 15,200 +0.00(+0.00%)
Dec 27, 2018 0.0007 0.0007 0.0005 0.0005 690,998 -0.00(-16.67%)
Dec 26, 2018 0.0006 0.0006 0.0006 0.0006 74,980 +0.00(+20.00%)
Dec 24, 2018 0.0005 0.0005 0.0005 0.0005 1,200 +0.00(+0.00%)
Dec 18, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 17, 2018 0.0005 0.0005 0.0004 0.0005 1,188,514 +0.00(+0.00%)
Dec 07, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 06, 2018 0.0005 0.0005 0.0005 0.0005 124,440 -0.00(-28.57%)
Dec 03, 2018 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Nov 29, 2018 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Nov 28, 2018 0.0006 0.0006 0.0006 0.0006 62,000 -0.00(-40.00%)
Nov 26, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Nov 20, 2018 0.0010 0.0010 0.0010 0 +0.00(+66.67%)
Nov 19, 2018 0.0006 0.0006 0.0006 0.0006 400,000 -0.00(-14.29%)
Nov 15, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 14, 2018 0.0007 0.0007 0.0007 0.0007 11,440 -0.00(-22.22%)
Oct 29, 2018 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Oct 26, 2018 0.0007 0.0007 0.0007 0.0007 35,200 +0.00(+0.00%)
Oct 22, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 18, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 17, 2018 0.0007 0.0007 0.0007 0.0007 45,550 +0.00(+0.00%)
Oct 16, 2018 0.0007 0.0007 0.0007 0.0007 2,000 -0.00(-30.00%)
Oct 11, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 10, 2018 0.0010 0.0010 0.0010 0.0010 45,000 +0.00(+0.00%)
Oct 08, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Oct 04, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 02, 2018 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Oct 01, 2018 0.0009 0.0010 0.0007 0.0009 23,400 +0.00(+12.50%)
Sep 28, 2018 0.0008 0.0008 0.0008 0.0008 442,100 -0.00(-11.11%)
Sep 27, 2018 0.0013 0.0013 0.0009 0.0009 147,660 -0.00(-10.00%)
Sep 26, 2018 0.0010 0.0010 0.0010 0.0010 700 -0.00(-16.67%)
Sep 19, 2018 0.0012 0.0012 0.0012 0 +0.00(+33.33%)
Sep 17, 2018 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Sep 12, 2018 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Sep 11, 2018 0.0012 0.0012 0.0012 0.0012 15,000 +0.00(+0.00%)
Sep 07, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Sep 06, 2018 0.0012 0.0012 0.0012 0.0012 2,000 -0.00(-14.29%)
Aug 31, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Aug 30, 2018 0.0014 0.0014 0.0014 3 +0.00(+0.00%)
Aug 29, 2018 0.0018 0.0018 0.0014 0.0014 32,000 +0.00(+16.67%)
Aug 28, 2018 0.0012 0.0012 0.0012 0.0012 26,800 +0.00(+0.00%)
Aug 23, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 21, 2018 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Aug 20, 2018 0.0015 0.0015 0.0015 0.0015 5,000 +0.00(+25.00%)
Aug 17, 2018 0.0012 0.0012 0.0012 0.0012 33,000 +0.00(+0.00%)
Aug 15, 2018 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
Aug 14, 2018 0.0018 0.0018 0.0018 0.0018 848 +0.00(+0.00%)
Aug 13, 2018 0.0018 0.0018 0.0018 0.0018 17,288 +0.00(+20.00%)
Aug 10, 2018 0.0011 0.0015 0.0011 0.0015 15,600 -0.00(-16.67%)
Aug 09, 2018 0.0018 0.0018 0.0018 0.0018 7,400 +0.00(+0.00%)
Aug 07, 2018 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Aug 03, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Aug 02, 2018 0.0013 0.0013 0.0013 0.0013 65,000 -0.00(-18.75%)
Aug 01, 2018 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+6.67%)
Jul 30, 2018 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Jul 27, 2018 0.0003 0.0017 0.0003 0.0017 2,235,600 +0.00(+142.86%)
Jul 25, 2018 0.0007 0.0007 0.0007 0 -0.00(-17.65%)
Jul 24, 2018 0.0008 0.0008 0.0008 0.0008 2,000 +0.00(+21.43%)
Jul 20, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 19, 2018 0.0007 0.0007 0.0007 0.0007 10,000 -0.00(-46.15%)
Jul 18, 2018 0.0007 0.0013 0.0007 0.0013 45,500 +0.00(+85.71%)
Jul 13, 2018 0.0007 0.0007 0.0007 0 -0.00(-49.64%)
Jul 12, 2018 0.0007 0.0014 0.0007 0.0014 10,100 +0.00(+98.57%)
Jul 10, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 09, 2018 0.0007 0.0007 0.0007 0.0007 500 +0.00(+0.00%)
Jul 06, 2018 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0007 0.0007 0.0007 0.0007 1,000 +0.00(+0.00%)
Jul 03, 2018 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Jul 02, 2018 0.0008 0.0008 0.0008 0.0008 9,000 +0.00(+0.00%)
Jun 29, 2018 0.0008 0.0008 0.0008 0.0008 2,000 -0.00(-42.86%)
Jun 27, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 26, 2018 0.0015 0.0015 0.0014 0.0014 88,941 +0.00(+40.00%)
Jun 25, 2018 0.0010 0.0010 0.0010 0.0010 10,241 -0.00(-16.67%)
Jun 22, 2018 0.0012 0.0015 0.0012 0.0012 109,000 -0.00(-20.00%)
Jun 21, 2018 0.0015 0.0015 0.0015 0.0015 25,030 +0.00(+7.14%)
Jun 20, 2018 0.0014 0.0014 0.0014 0.0014 25,012 +0.00(+16.67%)
Jun 15, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 14, 2018 0.0014 0.0014 0.0012 0.0012 17,400 -0.00(-7.69%)
Jun 13, 2018 0.0013 0.0013 0.0013 0.0013 200 -0.00(-7.14%)
Jun 12, 2018 0.0014 0.0014 0.0011 0.0014 126,095 +0.00(+27.27%)
Jun 11, 2018 0.0014 0.0015 0.0011 0.0011 122,864 -0.00(-26.67%)
Jun 06, 2018 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Jun 05, 2018 0.0013 0.0014 0.0011 0.0014 190,700 +0.00(+16.67%)
May 29, 2018 0.0012 0.0012 0.0012 0 +0.00(+4.35%)
May 24, 2018 0.0011 0.0011 0.0011 0 +0.00(+4.55%)
May 22, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 21, 2018 0.0011 0.0012 0.0011 0.0011 15,400 +0.00(+0.00%)
May 18, 2018 0.0013 0.0013 0.0011 0.0011 118,000 -0.00(-15.38%)
May 17, 2018 0.0013 0.0013 0.0013 0.0013 5,000 -0.00(-13.33%)
May 16, 2018 0.0015 0.0015 0.0015 0.0015 103,000 +0.00(+0.00%)
May 15, 2018 0.0015 0.0015 0.0015 0.0015 9,078 +0.00(+15.38%)
May 14, 2018 0.0013 0.0013 0.0013 0.0013 138,075 +0.00(+0.00%)
May 11, 2018 0.0013 0.0015 0.0013 0.0013 1,238,498 +0.00(+8.33%)
May 10, 2018 0.0013 0.0013 0.0012 0.0012 42,826 -0.00(-7.69%)
May 09, 2018 0.0013 0.0013 0.0013 0.0013 100,000 +0.00(+0.00%)
May 08, 2018 0.0014 0.0014 0.0013 0.0013 75,000 +0.00(+30.00%)
May 07, 2018 0.0013 0.0013 0.0010 0.0010 160,410 -0.00(-23.08%)
May 04, 2018 0.0013 0.0013 0.0013 0.0013 46,200 +0.00(+0.00%)
May 02, 2018 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
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.