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%)
Mar 01, 2004 0.9000 0.9400 0.8400 0.8400 689,400 -0.07(-7.69%)
Feb 27, 2004 0.9000 0.9250 0.8800 0.9100 1,042,200 +0.02(+2.25%)
Feb 26, 2004 0.8800 0.9700 0.8600 0.8900 1,137,600 +0.02(+2.30%)
Feb 25, 2004 0.8500 0.9500 0.8000 0.8700 2,201,800 +0.06(+6.75%)
Feb 24, 2004 0.8200 0.8800 0.7700 0.8150 3,787,000 -0.12(-12.37%)
Feb 23, 2004 1.060 1.060 0.9300 0.9300 1,539,200 -0.12(-11.43%)
Feb 20, 2004 1.160 1.180 0.9500 1.050 2,844,000 -0.09(-7.89%)
Feb 19, 2004 1.240 1.380 1.100 1.140 5,123,700 -0.04(-3.39%)
Feb 18, 2004 1.080 1.200 0.9800 1.180 5,939,400 +0.23(+24.87%)
Feb 17, 2004 0.7600 0.9800 0.6400 0.9450 9,200,800 +0.13(+15.95%)
Feb 13, 2004 0.9950 1.000 0.8000 0.8150 4,313,900 -0.18(-18.09%)
Feb 12, 2004 1.070 1.070 0.8750 0.9950 10,818,900 -0.14(-12.72%)
Feb 11, 2004 1.250 1.320 1.100 1.140 3,319,300 -0.14(-10.59%)
Feb 10, 2004 1.350 1.390 1.240 1.275 2,326,400 -0.14(-9.57%)
Feb 09, 2004 1.510 1.560 1.370 1.410 816,800 -0.10(-6.62%)
Feb 06, 2004 1.520 1.580 1.490 1.510 823,400 -0.02(-1.63%)
Feb 05, 2004 1.560 1.620 1.520 1.535 523,500 -0.02(-0.97%)
Feb 04, 2004 1.710 1.750 1.520 1.550 2,126,800 -0.15(-8.61%)
Feb 03, 2004 1.320 1.785 1.320 1.696 6,234,800 +0.38(+28.48%)
Feb 02, 2004 1.470 1.470 1.305 1.320 2,629,400 -0.19(-12.58%)
Jan 30, 2004 1.780 1.780 1.440 1.510 3,562,100 -0.16(-9.58%)
Jan 29, 2004 1.750 1.770 1.210 1.670 17,056,900 -0.08(-4.57%)
Jan 28, 2004 2.410 2.410 1.620 1.750 14,959,600 -0.62(-26.16%)
Jan 27, 2004 2.490 2.650 2.150 2.370 6,619,700 -0.27(-10.23%)
Jan 26, 2004 2.510 3.050 2.510 2.640 5,269,500 +0.15(+6.02%)
Jan 23, 2004 2.140 2.680 2.140 2.490 4,873,600 +0.34(+15.55%)
Jan 22, 2004 1.770 2.270 1.770 2.155 5,056,300 +0.41(+23.85%)
Jan 21, 2004 1.580 1.760 1.510 1.740 2,655,900 +0.24(+15.61%)
Jan 20, 2004 1.740 1.745 1.480 1.505 1,784,700 -0.15(-9.06%)
Jan 16, 2004 1.560 1.700 1.420 1.655 2,005,100 +0.08(+5.41%)
Jan 15, 2004 1.690 1.710 1.560 1.570 1,110,084 -0.12(-7.10%)
Jan 14, 2004 1.750 1.760 1.660 1.690 956,813 -0.05(-2.87%)
Jan 13, 2004 1.720 1.790 1.630 1.740 1,601,893 +0.04(+2.65%)
Jan 12, 2004 1.470 1.700 1.450 1.695 2,523,874 +0.29(+20.21%)
Jan 09, 2004 1.400 1.465 1.330 1.410 1,199,720 +0.01(+1.08%)
Jan 08, 2004 1.410 1.450 1.375 1.395 745,019 -0.02(-1.76%)
Jan 07, 2004 1.460 1.460 1.370 1.420 972,426 -0.02(-1.39%)
Jan 06, 2004 1.400 1.490 1.310 1.440 2,408,100 +0.05(+3.97%)
Jan 05, 2004 1.140 1.450 1.140 1.385 4,011,600 +0.27(+24.77%)
Jan 02, 2004 1.120 1.200 1.080 1.110 1,287,800 -0.01(-0.89%)
Dec 31, 2003 1.185 1.200 1.100 1.120 1,325,000 -0.08(-6.67%)
Dec 30, 2003 1.090 1.230 1.025 1.200 1,617,660 +0.07(+6.19%)
Dec 29, 2003 1.330 1.350 1.125 1.130 2,202,968 -0.14(-11.02%)
Dec 26, 2003 1.160 1.270 1.160 1.270 1,130,237 +0.15(+13.39%)
Dec 24, 2003 1.080 1.135 1.050 1.120 815,437 +0.06(+5.66%)
Dec 23, 2003 1.125 1.130 1.035 1.060 1,606,978 -0.08(-7.02%)
Dec 22, 2003 0.9100 1.150 0.8800 1.140 2,312,924 +0.26(+29.55%)
Dec 19, 2003 0.8000 0.8800 0.7600 0.8800 1,205,401 +0.07(+9.32%)
Dec 18, 2003 0.8300 0.8900 0.7500 0.8050 3,256,127 -0.07(-8.52%)
Dec 17, 2003 0.9900 1.010 0.8500 0.8800 3,581,199 -0.15(-14.56%)
Dec 16, 2003 1.055 1.100 1.020 1.030 553,047 -0.03(-2.83%)
Dec 15, 2003 1.170 1.170 1.020 1.060 1,803,427 -0.07(-6.61%)
Dec 12, 2003 1.080 1.175 0.9650 1.135 2,762,499 +0.06(+6.07%)
Dec 11, 2003 1.210 1.210 0.9500 1.070 6,252,300 -0.15(-12.30%)
Dec 10, 2003 1.270 1.390 1.180 1.220 7,214,854 +0.04(+3.39%)
Dec 09, 2003 0.9750 1.270 0.9700 1.180 8,835,643 +0.27(+29.67%)
Dec 08, 2003 0.7400 0.9300 0.6400 0.9100 5,832,596 +0.16(+21.33%)
Dec 05, 2003 0.7700 0.7700 0.7200 0.7500 782,339 -0.02(-2.60%)
Dec 04, 2003 0.7750 0.8000 0.7150 0.7700 728,875 +0.02(+2.67%)
Dec 03, 2003 0.8000 0.8600 0.7200 0.7500 3,006,633 -0.05(-6.25%)
Dec 02, 2003 0.6600 0.8000 0.5800 0.8000 2,498,060 +0.14(+21.21%)
Dec 01, 2003 0.6850 0.8400 0.6500 0.6600 4,711,494 -0.01(-0.75%)
Nov 28, 2003 0.5800 0.7150 0.5400 0.6650 1,241,925 +0.07(+10.83%)
Nov 26, 2003 0.4200 0.6000 0.4200 0.6000 2,482,799 +0.18(+42.86%)
Nov 25, 2003 0.4650 0.4650 0.4100 0.4200 564,604 -0.04(-8.70%)
Nov 24, 2003 0.4800 0.4800 0.4150 0.4600 1,262,152 -0.02(-4.17%)
Nov 21, 2003 0.5700 0.5800 0.4100 0.4800 3,595,162 -0.07(-12.73%)
Nov 20, 2003 0.5000 0.6400 0.5000 0.5500 5,283,741 +0.10(+22.22%)
Nov 19, 2003 0.3800 0.4950 0.3750 0.4500 2,515,000 +0.08(+21.62%)
Nov 18, 2003 0.4700 0.4800 0.3500 0.3700 3,702,573 -0.13(-26.00%)
Nov 17, 2003 0.3500 0.5400 0.3500 0.5000 7,399,595 +0.21(+69.49%)
Nov 14, 2003 0.1800 0.3200 0.1700 0.2950 8,990,013 +0.13(+78.79%)
Nov 13, 2003 0.1750 0.1750 0.1500 0.1650 474,400 -0.01(-2.94%)
Nov 12, 2003 0.1500 0.1750 0.1500 0.1700 522,100 +0.01(+6.25%)
Nov 11, 2003 0.1650 0.1650 0.1550 0.1600 89,555 -0.01(-3.03%)
Nov 10, 2003 0.1700 0.1700 0.1400 0.1650 607,425 +0.00(+0.00%)
Nov 07, 2003 0.1650 0.1700 0.1550 0.1650 526,168 +0.00(+0.00%)
Nov 06, 2003 0.1500 0.1650 0.1400 0.1650 867,651 +0.01(+3.13%)
Nov 05, 2003 0.1400 0.1800 0.1250 0.1600 1,530,473 +0.03(+23.08%)
Nov 04, 2003 0.1400 0.1500 0.1300 0.1300 421,213 -0.01(-3.70%)
Nov 03, 2003 0.1500 0.1500 0.1300 0.1350 682,258 -0.01(-3.57%)
Oct 31, 2003 0.1600 0.1600 0.1400 0.1400 215,700 -0.01(-6.67%)
Oct 30, 2003 0.1550 0.1500 0.1470 0.1500 320,600 -0.01(-3.23%)
Oct 29, 2003 0.1500 0.1600 0.1450 0.1550 288,700 +0.01(+3.33%)
Oct 28, 2003 0.1600 0.1600 0.1500 0.1500 222,500 -0.01(-6.25%)
Oct 27, 2003 0.1550 0.1650 0.1550 0.1600 188,400 -0.00(-1.54%)
Oct 24, 2003 0.1600 0.1650 0.1550 0.1625 333,400 +0.00(+1.56%)
Oct 23, 2003 0.1700 0.1700 0.1550 0.1600 272,500 -0.01(-5.88%)
Oct 22, 2003 0.1700 0.1700 0.1550 0.1700 237,900 +0.01(+6.25%)
Oct 21, 2003 0.1700 0.1700 0.1550 0.1600 295,000 +0.00(+0.00%)
Oct 20, 2003 0.1650 0.1700 0.1550 0.1600 252,900 -0.01(-5.88%)
Oct 17, 2003 0.1650 0.1800 0.1650 0.1700 79,200 -0.00(-2.86%)
Oct 16, 2003 0.1750 0.1750 0.1750 0.1750 144,100 +0.00(+2.94%)
Oct 15, 2003 0.1750 0.1750 0.1600 0.1700 525,600 -0.00(-2.86%)
Oct 14, 2003 0.1900 0.1900 0.1700 0.1750 605,000 -0.01(-2.78%)
Oct 13, 2003 0.1900 0.2000 0.1800 0.1800 622,000 +0.00(+0.00%)
Oct 10, 2003 0.2100 0.2100 0.1800 0.1800 809,700 -0.02(-10.00%)
Oct 09, 2003 0.2350 0.2400 0.1900 0.2000 1,738,400 -0.03(-13.04%)
Oct 08, 2003 0.2350 0.2450 0.2200 0.2300 366,400 +0.01(+2.22%)
Oct 07, 2003 0.2100 0.2400 0.2100 0.2250 438,200 +0.01(+2.27%)
Oct 06, 2003 0.2300 0.2300 0.2100 0.2200 114,400 +0.01(+4.76%)
Oct 03, 2003 0.1900 0.2400 0.1700 0.2100 785,800 +0.03(+16.67%)
Oct 02, 2003 0.1750 0.2000 0.1600 0.1800 530,600 +0.01(+5.88%)
Oct 01, 2003 0.1600 0.1850 0.1400 0.1700 174,300 +0.00(+2.41%)
Sep 30, 2003 0.1700 0.1700 0.1450 0.1660 215,500 +0.01(+7.10%)
Sep 29, 2003 0.1850 0.1850 0.1500 0.1550 387,800 -0.02(-13.89%)
Sep 26, 2003 0.1900 0.1950 0.1700 0.1800 229,200 -0.02(-10.00%)
Sep 25, 2003 0.2100 0.2200 0.1900 0.2000 73,300 -0.01(-4.76%)
Sep 24, 2003 0.2000 0.2100 0.2000 0.2100 48,500 +0.00(+0.00%)
Sep 23, 2003 0.2350 0.2350 0.1950 0.2100 552,800 -0.02(-8.70%)
Sep 22, 2003 0.2300 0.2400 0.2250 0.2300 178,100 +0.01(+4.55%)
Sep 19, 2003 0.2400 0.2400 0.2100 0.2200 166,300 +0.00(+0.00%)
Sep 18, 2003 0.2300 0.2400 0.2000 0.2200 141,900 +0.00(+0.00%)
Sep 17, 2003 0.2350 0.2350 0.2000 0.2200 117,600 +0.02(+10.00%)
Sep 16, 2003 0.2200 0.2300 0.2000 0.2000 133,300 -0.03(-13.04%)
Sep 15, 2003 0.2500 0.2600 0.2200 0.2300 248,000 -0.02(-8.00%)
Sep 12, 2003 0.2500 0.2600 0.1800 0.2500 190,700 +0.04(+16.28%)
Sep 11, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 10, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 09, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 08, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 05, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 04, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 03, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 02, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 29, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 28, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 27, 2003 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 26, 2003 0.2350 0.2350 0.2050 0.2150 762,200 -0.02(-6.52%)
Aug 25, 2003 0.2120 0.2300 0.2120 0.2300 292,400 +0.00(+0.00%)
Aug 22, 2003 0.2350 0.2350 0.2100 0.2300 137,400 +0.00(+0.00%)
Aug 21, 2003 0.2350 0.2450 0.2250 0.2300 301,400 -0.00(-2.13%)
Aug 20, 2003 0.2250 0.2450 0.2100 0.2350 182,200 -0.01(-2.08%)
Aug 19, 2003 0.2500 0.2600 0.2250 0.2400 260,800 -0.01(-3.61%)
Aug 18, 2003 0.2500 0.2500 0.2300 0.2490 94,000 -0.00(-0.40%)
Aug 15, 2003 0.2300 0.2600 0.2200 0.2500 123,000 +0.02(+8.70%)
Aug 14, 2003 0.2500 0.2500 0.2200 0.2300 360,100 -0.02(-8.00%)
Aug 13, 2003 0.2100 0.3100 0.2000 0.2500 1,646,800 +0.02(+8.70%)
Aug 12, 2003 0.2400 0.2400 0.2100 0.2300 121,600 -0.01(-4.17%)
Aug 11, 2003 0.2500 0.2500 0.2200 0.2400 158,800 -0.01(-4.00%)
Aug 08, 2003 0.2400 0.2500 0.2100 0.2500 58,600 +0.01(+4.17%)
Aug 07, 2003 0.2500 0.2500 0.2100 0.2400 211,300 -0.01(-4.00%)
Aug 06, 2003 0.2500 0.2700 0.2200 0.2500 339,700 -0.01(-3.85%)
Aug 05, 2003 0.2900 0.3100 0.2300 0.2600 663,200 -0.04(-13.33%)
Aug 04, 2003 0.3500 0.3500 0.2900 0.3000 276,900 -0.04(-11.76%)
Aug 01, 2003 0.3700 0.3700 0.3200 0.3400 302,900 -0.01(-2.86%)
Jul 31, 2003 0.3600 0.3800 0.3200 0.3500 298,200 +0.00(+0.00%)
Jul 30, 2003 0.3400 0.4100 0.3400 0.3500 321,900 +0.01(+2.94%)
Jul 29, 2003 0.3600 0.3600 0.3300 0.3400 180,900 -0.01(-2.86%)
Jul 28, 2003 0.3350 0.3600 0.3100 0.3500 432,100 +0.01(+4.48%)
Jul 25, 2003 0.3600 0.3600 0.3300 0.3350 503,500 -0.01(-4.29%)
Jul 24, 2003 0.3300 0.4000 0.3300 0.3500 962,600 +0.01(+2.94%)
Jul 23, 2003 0.3700 0.3900 0.3000 0.3400 856,400 -0.03(-8.11%)
Jul 22, 2003 0.4200 0.4200 0.3400 0.3700 315,600 -0.03(-7.50%)
Jul 21, 2003 0.4500 0.4700 0.3800 0.4000 348,500 +0.00(+0.00%)
Jul 18, 2003 0.4100 0.4600 0.3650 0.4000 760,600 -0.03(-6.98%)
Jul 17, 2003 0.4900 0.5000 0.4000 0.4300 335,200 -0.03(-6.52%)
Jul 16, 2003 0.4300 0.5100 0.4000 0.4600 966,800 +0.03(+6.98%)
Jul 15, 2003 0.3310 0.5000 0.3310 0.4300 1,550,500 +0.10(+30.70%)
Jul 14, 2003 0.2600 0.3350 0.2500 0.3290 1,101,100 +0.05(+17.50%)
Jul 11, 2003 0.2700 0.2800 0.2300 0.2800 610,200 +0.04(+16.67%)
Jul 10, 2003 0.2300 0.2500 0.2100 0.2400 103,600 +0.01(+4.35%)
Jul 09, 2003 0.2100 0.2700 0.2100 0.2300 762,500 +0.04(+21.05%)
Jul 08, 2003 0.1850 0.2000 0.1750 0.1900 349,400 +0.01(+4.97%)
Jul 07, 2003 0.2100 0.2100 0.1700 0.1810 346,100 -0.03(-13.81%)
Jul 03, 2003 0.2300 0.2300 0.1950 0.2100 233,400 -0.02(-8.70%)
Jul 02, 2003 0.2200 0.2300 0.1900 0.2300 239,400 +0.01(+4.55%)
Jul 01, 2003 0.2100 0.2380 0.2000 0.2200 199,300 +0.01(+2.33%)
Jun 30, 2003 0.2500 0.2500 0.1950 0.2150 866,200 -0.04(-14.68%)
Jun 27, 2003 0.2600 0.2800 0.1600 0.2520 1,810,100 -0.03(-10.00%)
Jun 26, 2003 0.2050 0.3100 0.1900 0.2800 3,304,800 +0.11(+64.71%)
Jun 25, 2003 0.1150 0.1800 0.1050 0.1700 2,163,400 +0.07(+70.00%)
Jun 24, 2003 0.0800 0.1100 0.0700 0.1000 1,465,000 +0.04(+53.85%)
Jun 23, 2003 0.0650 0.0650 0.0560 0.0650 261,400 +0.00(+0.00%)
Jun 20, 2003 0.0650 0.0650 0.0600 0.0650 82,100 -0.01(-7.14%)
Jun 19, 2003 0.0670 0.0700 0.0600 0.0700 61,000 +0.00(+4.48%)
Jun 18, 2003 0.0610 0.0670 0.0600 0.0670 225,200 -0.00(-4.29%)
Jun 17, 2003 0.0800 0.0800 0.0600 0.0700 98,800 -0.01(-12.50%)
Jun 16, 2003 0.0650 0.0800 0.0620 0.0800 169,000 +0.01(+14.29%)
Jun 13, 2003 0.0650 0.0700 0.0600 0.0700 62,000 +0.01(+7.69%)
Jun 12, 2003 0.0650 0.0700 0.0600 0.0650 277,800 -0.01(-9.72%)
Jun 11, 2003 0.0700 0.0730 0.0650 0.0720 699,600 +0.00(+0.00%)
Jun 10, 2003 0.0750 0.0780 0.0700 0.0720 176,900 -0.01(-10.00%)
Jun 09, 2003 0.0800 0.0900 0.0800 0.0800 218,000 -0.01(-5.88%)
Jun 06, 2003 0.0900 0.0900 0.0850 0.0850 55,000 -0.00(-5.56%)
Jun 05, 2003 0.0900 0.0900 0.0810 0.0900 29,600 +0.00(+5.88%)
Jun 04, 2003 0.0780 0.0850 0.0780 0.0850 80,000 +0.01(+6.25%)
Jun 03, 2003 0.0850 0.0850 0.0750 0.0800 184,400 -0.01(-5.88%)
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.