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 (%)
Oct 29, 2004 0.2300 0.2600 0.2200 0.2300 500,400 -0.02(-8.00%)
Oct 28, 2004 0.2700 0.2800 0.2300 0.2500 894,800 -0.02(-5.66%)
Oct 27, 2004 0.2050 0.3200 0.2000 0.2650 5,130,100 +0.07(+35.90%)
Oct 26, 2004 0.2150 0.2250 0.1900 0.1950 1,098,700 -0.03(-13.33%)
Oct 25, 2004 0.2400 0.2500 0.2050 0.2250 1,072,600 -0.02(-10.00%)
Oct 22, 2004 0.2900 0.3100 0.2200 0.2500 2,344,200 -0.03(-10.71%)
Oct 21, 2004 0.3500 0.3500 0.2500 0.2800 4,400,400 -0.07(-20.00%)
Oct 20, 2004 0.2500 0.4700 0.2350 0.3500 13,453,800 +0.11(+45.83%)
Oct 19, 2004 0.1300 0.2400 0.1300 0.2400 6,595,300 +0.10(+71.43%)
Oct 18, 2004 0.1350 0.1400 0.1300 0.1400 180,000 +0.00(+0.00%)
Oct 15, 2004 0.1480 0.1520 0.1250 0.1400 464,800 -0.01(-9.09%)
Oct 14, 2004 0.1550 0.1600 0.1460 0.1540 387,000 -0.01(-3.75%)
Oct 13, 2004 0.1550 0.1650 0.1500 0.1600 461,000 +0.01(+3.23%)
Oct 12, 2004 0.1500 0.1700 0.1500 0.1550 248,800 +0.00(+0.00%)
Oct 11, 2004 0.1650 0.1650 0.1500 0.1550 272,600 +0.00(+0.00%)
Oct 08, 2004 0.1700 0.1700 0.1550 0.1550 327,100 -0.02(-8.82%)
Oct 07, 2004 0.1800 0.1800 0.1500 0.1700 247,500 -0.01(-5.56%)
Oct 06, 2004 0.1600 0.1850 0.1450 0.1800 527,700 +0.02(+12.50%)
Oct 05, 2004 0.1600 0.1700 0.1550 0.1600 368,700 +0.00(+0.00%)
Oct 04, 2004 0.1600 0.1720 0.1500 0.1600 395,900 +0.01(+3.23%)
Oct 01, 2004 0.1700 0.1700 0.1500 0.1550 876,500 -0.02(-8.82%)
Sep 30, 2004 0.1600 0.1720 0.1500 0.1700 246,200 +0.00(+0.00%)
Sep 29, 2004 0.1600 0.1700 0.1600 0.1700 57,600 +0.00(+0.00%)
Sep 28, 2004 0.1650 0.1720 0.1600 0.1700 271,400 +0.00(+0.00%)
Sep 27, 2004 0.1710 0.1750 0.1650 0.1700 489,500 -0.00(-0.58%)
Sep 24, 2004 0.1710 0.1710 0.1650 0.1710 317,700 +0.00(+0.00%)
Sep 23, 2004 0.2000 0.2050 0.1700 0.1710 989,300 -0.03(-14.50%)
Sep 22, 2004 0.2000 0.2100 0.1950 0.2000 265,400 -0.03(-13.04%)
Sep 21, 2004 0.2400 0.2700 0.2000 0.2300 478,400 -0.01(-4.17%)
Sep 20, 2004 0.2000 0.2700 0.1800 0.2400 1,190,200 +0.04(+20.00%)
Sep 17, 2004 0.2250 0.2300 0.2000 0.2000 410,700 -0.01(-6.98%)
Sep 16, 2004 0.2300 0.2300 0.2100 0.2150 168,900 -0.01(-2.27%)
Sep 15, 2004 0.1900 0.2300 0.1900 0.2200 394,300 +0.04(+22.22%)
Sep 14, 2004 0.1700 0.1900 0.1700 0.1800 175,800 -0.01(-2.70%)
Sep 13, 2004 0.1900 0.1900 0.1550 0.1850 504,800 -0.01(-2.63%)
Sep 10, 2004 0.1850 0.1950 0.1850 0.1900 63,400 -0.01(-2.56%)
Sep 09, 2004 0.2100 0.2100 0.1850 0.1950 303,100 -0.01(-7.14%)
Sep 08, 2004 0.2100 0.2200 0.2000 0.2100 200,200 +0.00(+0.00%)
Sep 07, 2004 0.2300 0.2350 0.2000 0.2100 502,700 -0.02(-10.64%)
Sep 03, 2004 0.2500 0.2500 0.2200 0.2350 313,100 -0.02(-6.00%)
Sep 02, 2004 0.2400 0.2500 0.2300 0.2500 120,900 +0.01(+4.17%)
Sep 01, 2004 0.2500 0.2600 0.2300 0.2400 364,400 -0.01(-2.04%)
Aug 31, 2004 0.2450 0.2700 0.2400 0.2450 321,000 +0.00(+0.00%)
Aug 30, 2004 0.2600 0.2800 0.2450 0.2450 160,100 -0.02(-5.77%)
Aug 27, 2004 0.2800 0.2800 0.2400 0.2600 337,400 -0.02(-7.14%)
Aug 26, 2004 0.2650 0.2800 0.2650 0.2800 59,800 +0.01(+3.70%)
Aug 25, 2004 0.2650 0.2800 0.2500 0.2700 176,600 +0.00(+0.00%)
Aug 24, 2004 0.2650 0.2750 0.2610 0.2700 129,600 +0.02(+5.88%)
Aug 23, 2004 0.2700 0.2900 0.2550 0.2550 331,600 -0.02(-7.27%)
Aug 20, 2004 0.3000 0.3000 0.2600 0.2750 331,600 -0.02(-8.33%)
Aug 19, 2004 0.2700 0.3300 0.2700 0.3000 859,100 -0.01(-3.23%)
Aug 18, 2004 0.3100 0.3200 0.2900 0.3100 381,400 +0.00(+0.00%)
Aug 17, 2004 0.2400 0.3100 0.2300 0.3100 407,700 +0.07(+29.17%)
Aug 16, 2004 0.2500 0.2650 0.2400 0.2400 228,500 -0.01(-4.00%)
Aug 13, 2004 0.2700 0.2900 0.2450 0.2500 510,500 -0.04(-13.79%)
Aug 12, 2004 0.2800 0.3000 0.2700 0.2900 90,400 +0.00(+0.00%)
Aug 11, 2004 0.2900 0.3000 0.2600 0.2900 421,900 +0.00(+0.00%)
Aug 10, 2004 0.3100 0.3100 0.2900 0.2900 84,400 +0.00(+0.00%)
Aug 09, 2004 0.3000 0.3200 0.2900 0.2900 312,500 +0.00(+0.00%)
Aug 06, 2004 0.2800 0.2900 0.2750 0.2900 88,600 +0.01(+3.57%)
Aug 05, 2004 0.2900 0.2900 0.2700 0.2800 65,000 -0.01(-3.45%)
Aug 04, 2004 0.3100 0.3100 0.2700 0.2900 177,400 -0.02(-6.45%)
Aug 03, 2004 0.3050 0.3200 0.3000 0.3100 136,000 +0.02(+6.90%)
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.