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 (%)
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%)
Jun 02, 2003 0.0900 0.0900 0.0850 0.0850 317,400 -0.00(-5.56%)
May 30, 2003 0.0950 0.0950 0.0800 0.0900 322,700 -0.01(-5.26%)
May 29, 2003 0.0950 0.0950 0.0900 0.0950 194,500 +0.00(+0.00%)
May 28, 2003 0.0910 0.0980 0.0900 0.0950 573,100 +0.00(+2.15%)
May 27, 2003 0.0950 0.0950 0.0800 0.0930 431,800 +0.00(+3.33%)
May 23, 2003 0.1000 0.1050 0.0810 0.0900 745,300 -0.01(-14.29%)
May 22, 2003 0.0750 0.1050 0.0750 0.1050 663,600 +0.03(+40.00%)
May 21, 2003 0.0700 0.0750 0.0650 0.0750 337,800 +0.01(+10.29%)
May 20, 2003 0.0700 0.0700 0.0650 0.0680 221,600 +0.00(+4.62%)
May 19, 2003 0.0750 0.0750 0.0650 0.0650 239,900 -0.01(-7.14%)
May 16, 2003 0.0700 0.0700 0.0640 0.0700 367,200 +0.00(+0.00%)
May 15, 2003 0.0700 0.0700 0.0620 0.0700 211,900 +0.01(+12.90%)
May 14, 2003 0.0650 0.0650 0.0570 0.0620 233,100 -0.00(-4.62%)
May 13, 2003 0.0650 0.0650 0.0570 0.0650 307,300 +0.01(+16.07%)
May 12, 2003 0.0620 0.0620 0.0550 0.0560 381,800 -0.01(-9.68%)
May 09, 2003 0.0580 0.0700 0.0580 0.0620 434,100 +0.00(+3.33%)
May 08, 2003 0.0620 0.0600 0.0570 0.0600 198,800 -0.00(-3.23%)
May 07, 2003 0.0650 0.0700 0.0600 0.0620 334,100 +0.00(+3.33%)
May 06, 2003 0.0600 0.0600 0.0560 0.0600 311,900 +0.00(+0.00%)
May 05, 2003 0.0600 0.0700 0.0600 0.0600 154,700 -0.01(-14.29%)
May 02, 2003 0.0670 0.0750 0.0600 0.0700 353,200 +0.00(+4.48%)
May 01, 2003 0.0550 0.0750 0.0550 0.0670 1,411,500 +0.01(+21.82%)
Apr 30, 2003 0.0700 0.0700 0.0500 0.0550 489,800 -0.01(-17.91%)
Apr 29, 2003 0.0700 0.0800 0.0670 0.0670 806,200 -0.00(-4.29%)
Apr 28, 2003 0.1000 0.1000 0.0700 0.0700 605,400 -0.02(-22.22%)
Apr 25, 2003 0.1000 0.1250 0.0800 0.0900 1,848,200 +0.00(+0.00%)
Apr 24, 2003 0.0900 0.0900 0.0850 0.0900 58,000 +0.00(+0.00%)
Apr 23, 2003 0.0900 0.0950 0.0800 0.0900 149,000 -0.01(-5.26%)
Apr 22, 2003 0.0900 0.0950 0.0900 0.0950 61,600 +0.00(+0.00%)
Apr 21, 2003 0.1000 0.1000 0.0950 0.0950 45,500 -0.01(-5.00%)
Apr 17, 2003 0.1200 0.1200 0.1000 0.1000 71,100 -0.01(-9.09%)
Apr 16, 2003 0.1100 0.1100 0.1000 0.1100 62,000 +0.01(+10.00%)
Apr 15, 2003 0.1200 0.1200 0.1000 0.1000 124,900 -0.01(-9.09%)
Apr 14, 2003 0.0950 0.1100 0.0950 0.1100 105,900 +0.01(+10.00%)
Apr 11, 2003 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2003 0.1050 0.1050 0.1000 0.1000 32,600 -0.00(-4.76%)
Apr 09, 2003 0.0900 0.1050 0.0900 0.1050 113,600 +0.01(+16.67%)
Apr 08, 2003 0.1150 0.1150 0.0700 0.0900 269,000 -0.02(-18.18%)
Apr 07, 2003 0.1200 0.1300 0.1100 0.1100 134,600 -0.01(-8.33%)
Apr 04, 2003 0.1250 0.1300 0.1200 0.1200 38,400 -0.01(-4.00%)
Apr 03, 2003 0.1350 0.1350 0.1250 0.1250 59,000 -0.01(-3.85%)
Apr 02, 2003 0.1300 0.1400 0.1300 0.1300 23,500 -0.01(-3.70%)
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.