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 31, 2007 0.0070 0.0070 0.0062 0.0062 640,000 -0.00(-11.43%)
May 30, 2007 0.0070 0.0070 0.0065 0.0070 291,495 +0.00(+7.69%)
May 29, 2007 0.0068 0.0070 0.0062 0.0065 1,107,200 -0.00(-7.14%)
May 25, 2007 0.0090 0.0090 0.0062 0.0070 2,019,362 -0.00(-22.22%)
May 24, 2007 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+0.00%)
May 23, 2007 0.0075 0.0090 0.0075 0.0090 577,700 +0.00(+20.00%)
May 22, 2007 0.0090 0.0090 0.0075 0.0075 153,500 -0.00(-16.67%)
May 21, 2007 0.0083 0.0090 0.0077 0.0090 898,165 +0.00(+5.88%)
May 18, 2007 0.0085 0.0090 0.0085 0.0085 85,800 -0.00(-5.56%)
May 17, 2007 0.0085 0.0090 0.0082 0.0090 526,000 +0.00(+5.88%)
May 16, 2007 0.0090 0.0090 0.0085 0.0085 383,350 -0.00(-5.56%)
May 15, 2007 0.0100 0.0100 0.0090 0.0090 233,400 -0.00(-10.00%)
May 14, 2007 0.0100 0.0100 0.0093 0.0100 191,000 +0.00(+0.00%)
May 11, 2007 0.0125 0.0125 0.0100 0.0100 752,600 +0.00(+0.00%)
May 10, 2007 0.0099 0.0125 0.0099 0.0100 1,079,434 +0.00(+1.01%)
May 09, 2007 0.0098 0.0099 0.0098 0.0099 54,850 +0.00(+1.02%)
May 08, 2007 0.0100 0.0100 0.0095 0.0098 390,728 -0.00(-2.00%)
May 07, 2007 0.0092 0.0100 0.0092 0.0100 157,950 +0.00(+3.09%)
May 04, 2007 0.0093 0.0100 0.0082 0.0097 2,508,165 +0.00(+4.30%)
May 03, 2007 0.0093 0.0098 0.0093 0.0093 422,750 -0.00(-4.12%)
May 02, 2007 0.0098 0.0098 0.0093 0.0097 24,550 +0.00(+2.11%)
May 01, 2007 0.0095 0.0097 0.0095 0.0095 469,450 +0.00(+0.00%)
Apr 30, 2007 0.0095 0.0100 0.0095 0.0095 39,550 -0.00(-5.00%)
Apr 27, 2007 0.0100 0.0106 0.0100 0.0100 799,414 +0.00(+0.00%)
Apr 26, 2007 0.0096 0.0105 0.0095 0.0100 658,800 +0.00(+5.26%)
Apr 25, 2007 0.0100 0.0100 0.0095 0.0095 475,000 +0.00(+0.00%)
Apr 24, 2007 0.0095 0.0100 0.0095 0.0095 451,500 +0.00(+1.06%)
Apr 23, 2007 0.0100 0.0100 0.0093 0.0094 731,900 -0.00(-6.00%)
Apr 20, 2007 0.0100 0.0110 0.0098 0.0100 735,900 +0.00(+0.00%)
Apr 19, 2007 0.0096 0.0105 0.0096 0.0100 106,200 +0.00(+0.00%)
Apr 18, 2007 0.0105 0.0108 0.0096 0.0100 452,300 -0.00(-2.91%)
Apr 17, 2007 0.0105 0.0105 0.0100 0.0103 313,000 +0.00(+3.00%)
Apr 16, 2007 0.0120 0.0120 0.0100 0.0100 828,000 -0.00(-13.04%)
Apr 13, 2007 0.0110 0.0120 0.0110 0.0115 525,150 +0.00(+4.55%)
Apr 12, 2007 0.0107 0.0111 0.0105 0.0110 957,288 +0.00(+3.77%)
Apr 11, 2007 0.0100 0.0106 0.0099 0.0106 1,176,300 +0.00(+6.00%)
Apr 10, 2007 0.0100 0.0101 0.0100 0.0100 127,700 +0.00(+0.00%)
Apr 09, 2007 0.0102 0.0105 0.0100 0.0100 364,651 -0.00(-3.85%)
Apr 05, 2007 0.0100 0.0110 0.0100 0.0104 481,280 +0.00(+4.00%)
Apr 04, 2007 0.0101 0.0103 0.0100 0.0100 545,300 -0.00(-2.91%)
Apr 03, 2007 0.0099 0.0103 0.0099 0.0103 655,740 +0.00(+4.04%)
Apr 02, 2007 0.0103 0.0103 0.0099 0.0099 841,000 -0.00(-2.94%)
Mar 30, 2007 0.0102 0.0102 0.0100 0.0102 262,400 +0.00(+0.00%)
Mar 29, 2007 0.0100 0.0105 0.0100 0.0102 1,549,955 +0.00(+0.00%)
Mar 28, 2007 0.0104 0.0104 0.0100 0.0102 479,352 +0.00(+0.00%)
Mar 27, 2007 0.0103 0.0103 0.0100 0.0102 620,800 +0.00(+2.00%)
Mar 26, 2007 0.0103 0.0105 0.0100 0.0100 1,749,752 -0.00(-2.91%)
Mar 23, 2007 0.0105 0.0108 0.0100 0.0103 3,692,040 +0.00(+0.00%)
Mar 22, 2007 0.0125 0.0128 0.0103 0.0103 2,791,319 -0.00(-14.17%)
Mar 21, 2007 0.0125 0.0129 0.0120 0.0120 1,974,612 -0.00(-3.23%)
Mar 20, 2007 0.0125 0.0130 0.0115 0.0124 1,524,900 -0.00(-4.62%)
Mar 19, 2007 0.0130 0.0130 0.0130 0.0130 198,000 +0.00(+0.00%)
Mar 16, 2007 0.0140 0.0140 0.0130 0.0130 1,205,798 +0.00(+0.00%)
Mar 15, 2007 0.0130 0.0140 0.0127 0.0130 493,000 +0.00(+0.00%)
Mar 14, 2007 0.0130 0.0130 0.0125 0.0130 77,500 +0.00(+0.00%)
Mar 13, 2007 0.0122 0.0135 0.0120 0.0130 864,000 +0.00(+6.56%)
Mar 12, 2007 0.0129 0.0129 0.0120 0.0122 660,200 -0.00(-2.40%)
Mar 09, 2007 0.0130 0.0130 0.0120 0.0125 931,600 -0.00(-3.85%)
Mar 08, 2007 0.0145 0.0150 0.0130 0.0130 1,008,248 +0.00(+0.00%)
Mar 07, 2007 0.0155 0.0160 0.0120 0.0130 1,170,292 -0.00(-18.75%)
Mar 06, 2007 0.0147 0.0195 0.0144 0.0160 2,925,588 +0.00(+10.34%)
Mar 05, 2007 0.0118 0.0150 0.0115 0.0145 3,202,572 +0.00(+26.09%)
Mar 02, 2007 0.0110 0.0115 0.0110 0.0115 152,600 +0.00(+0.00%)
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.