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, 2006 0.0500 0.0550 0.0490 0.0510 261,400 +0.00(+2.00%)
Feb 27, 2006 0.0490 0.0510 0.0490 0.0500 339,100 +0.00(+0.00%)
Feb 24, 2006 0.0430 0.0500 0.0420 0.0500 933,650 +0.01(+16.28%)
Feb 23, 2006 0.0470 0.0500 0.0430 0.0430 810,908 -0.01(-10.42%)
Feb 22, 2006 0.0510 0.0530 0.0470 0.0480 1,200,051 -0.00(-9.43%)
Feb 21, 2006 0.0540 0.0560 0.0520 0.0530 430,302 -0.00(-5.36%)
Feb 17, 2006 0.0569 0.0590 0.0560 0.0560 359,200 -0.00(-3.45%)
Feb 16, 2006 0.0560 0.0580 0.0530 0.0580 927,300 +0.00(+5.45%)
Feb 15, 2006 0.0560 0.0588 0.0530 0.0550 77,500 -0.00(-1.79%)
Feb 14, 2006 0.0580 0.0580 0.0520 0.0560 342,800 -0.00(-1.75%)
Feb 13, 2006 0.0600 0.0600 0.0570 0.0570 812,250 -0.00(-3.39%)
Feb 10, 2006 0.0600 0.0610 0.0590 0.0590 590,310 +0.00(+1.72%)
Feb 09, 2006 0.0600 0.0600 0.0580 0.0580 223,973 -0.00(-3.33%)
Feb 08, 2006 0.0580 0.0600 0.0580 0.0600 225,400 +0.00(+3.45%)
Feb 07, 2006 0.0610 0.0610 0.0580 0.0580 262,143 -0.00(-3.33%)
Feb 06, 2006 0.0610 0.0650 0.0590 0.0600 350,189 +0.00(+1.69%)
Feb 03, 2006 0.0600 0.0605 0.0590 0.0590 378,850 +0.00(+0.00%)
Feb 02, 2006 0.0600 0.0600 0.0560 0.0590 283,900 -0.00(-1.67%)
Feb 01, 2006 0.0600 0.0610 0.0580 0.0600 351,675 +0.00(+2.56%)
Jan 31, 2006 0.0580 0.0610 0.0580 0.0585 648,570 -0.00(-2.50%)
Jan 30, 2006 0.0580 0.0600 0.0580 0.0600 266,700 +0.00(+1.69%)
Jan 27, 2006 0.0580 0.0600 0.0580 0.0590 239,201 +0.00(+1.72%)
Jan 26, 2006 0.0610 0.0610 0.0580 0.0580 363,850 -0.00(-1.69%)
Jan 25, 2006 0.0610 0.0610 0.0580 0.0590 203,698 -0.00(-3.28%)
Jan 24, 2006 0.0600 0.0610 0.0600 0.0610 717,995 +0.00(+1.67%)
Jan 23, 2006 0.0620 0.0620 0.0600 0.0600 296,574 +0.00(+0.00%)
Jan 20, 2006 0.0610 0.0650 0.0600 0.0600 434,713 -0.00(-3.23%)
Jan 19, 2006 0.0620 0.0620 0.0600 0.0620 228,300 +0.00(+0.00%)
Jan 18, 2006 0.0680 0.0680 0.0620 0.0620 306,125 -0.01(-8.82%)
Jan 17, 2006 0.0640 0.0690 0.0620 0.0680 255,108 +0.01(+13.33%)
Jan 13, 2006 0.0640 0.0640 0.0560 0.0600 683,338 -0.00(-6.25%)
Jan 12, 2006 0.0650 0.0700 0.0640 0.0640 318,600 -0.00(-1.54%)
Jan 11, 2006 0.0660 0.0680 0.0650 0.0650 171,312 -0.00(-4.41%)
Jan 10, 2006 0.0710 0.0710 0.0660 0.0680 466,950 +0.00(+3.03%)
Jan 09, 2006 0.0740 0.0760 0.0660 0.0660 313,726 -0.01(-10.81%)
Jan 06, 2006 0.0780 0.0800 0.0740 0.0740 856,873 -0.00(-5.13%)
Jan 05, 2006 0.0750 0.0800 0.0740 0.0780 1,429,551 +0.01(+9.86%)
Jan 04, 2006 0.0600 0.0740 0.0600 0.0710 1,145,930 +0.01(+22.41%)
Jan 03, 2006 0.0620 0.0620 0.0580 0.0580 322,558 -0.00(-6.45%)
Dec 30, 2005 0.0550 0.0620 0.0500 0.0620 1,232,420 +0.01(+14.81%)
Dec 29, 2005 0.0500 0.0630 0.0500 0.0540 1,978,762 +0.00(+5.88%)
Dec 28, 2005 0.0560 0.0560 0.0500 0.0510 1,813,400 -0.01(-10.37%)
Dec 27, 2005 0.0590 0.0590 0.0500 0.0569 784,400 -0.00(-1.90%)
Dec 23, 2005 0.0610 0.0630 0.0560 0.0580 414,821 -0.00(-5.69%)
Dec 22, 2005 0.0619 0.0650 0.0610 0.0615 259,875 +0.00(+0.82%)
Dec 21, 2005 0.0650 0.0650 0.0600 0.0610 362,932 -0.00(-4.69%)
Dec 20, 2005 0.0651 0.0680 0.0630 0.0640 255,880 -0.01(-8.57%)
Dec 19, 2005 0.0750 0.0750 0.0650 0.0700 774,370 -0.00(-1.41%)
Dec 16, 2005 0.0750 0.0750 0.0710 0.0710 430,954 -0.00(-5.33%)
Dec 15, 2005 0.0690 0.0750 0.0690 0.0750 437,372 +0.00(+1.35%)
Dec 14, 2005 0.0700 0.0790 0.0700 0.0740 1,337,301 +0.01(+10.45%)
Dec 13, 2005 0.0730 0.0750 0.0670 0.0670 752,656 -0.01(-15.19%)
Dec 12, 2005 0.0750 0.0800 0.0710 0.0790 536,054 +0.00(+5.33%)
Dec 09, 2005 0.0800 0.0820 0.0750 0.0750 515,250 -0.00(-5.06%)
Dec 08, 2005 0.0850 0.0850 0.0751 0.0790 463,080 -0.01(-7.06%)
Dec 07, 2005 0.0750 0.0850 0.0750 0.0850 518,008 +0.01(+13.18%)
Dec 06, 2005 0.0750 0.0900 0.0750 0.0751 1,827,631 -0.00(-1.18%)
Dec 05, 2005 0.0710 0.0790 0.0710 0.0760 416,850 +0.00(+1.33%)
Dec 02, 2005 0.0850 0.0850 0.0710 0.0750 663,440 -0.01(-11.76%)
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.