Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2005 0.0630 0.0680 0.0600 0.0630 528,693 +0.00(+1.61%)
May 27, 2005 0.0670 0.0670 0.0600 0.0620 440,022 -0.00(-4.62%)
May 26, 2005 0.0650 0.0670 0.0630 0.0650 396,247 +0.01(+8.33%)
May 25, 2005 0.0680 0.0680 0.0600 0.0600 436,609 -0.01(-13.04%)
May 24, 2005 0.0700 0.0700 0.0650 0.0690 362,700 +0.00(+2.99%)
May 23, 2005 0.0680 0.0710 0.0650 0.0670 308,690 +0.00(+3.08%)
May 20, 2005 0.0650 0.0720 0.0650 0.0650 625,856 +0.00(+0.00%)
May 19, 2005 0.0720 0.0730 0.0650 0.0650 341,550 -0.01(-7.14%)
May 18, 2005 0.0700 0.0730 0.0700 0.0700 215,400 -0.00(-2.78%)
May 17, 2005 0.0700 0.0730 0.0640 0.0720 534,716 +0.00(+2.86%)
May 16, 2005 0.0700 0.0740 0.0680 0.0700 452,390 +0.00(+4.48%)
May 13, 2005 0.0650 0.0670 0.0650 0.0670 71,578 +0.00(+0.00%)
May 12, 2005 0.0650 0.0670 0.0630 0.0670 190,857 +0.00(+4.69%)
May 11, 2005 0.0700 0.0700 0.0640 0.0640 252,897 -0.01(-8.57%)
May 10, 2005 0.0690 0.0700 0.0640 0.0700 135,860 +0.00(+1.45%)
May 09, 2005 0.0600 0.0690 0.0600 0.0690 212,139 +0.01(+15.00%)
May 06, 2005 0.0620 0.0640 0.0600 0.0600 251,725 -0.00(-3.23%)
May 05, 2005 0.0690 0.0700 0.0610 0.0620 602,524 -0.01(-7.46%)
May 04, 2005 0.0760 0.0760 0.0660 0.0670 776,970 -0.01(-10.67%)
May 03, 2005 0.0710 0.0930 0.0660 0.0750 2,197,315 +0.01(+11.94%)
May 02, 2005 0.0700 0.0700 0.0650 0.0670 193,648 -0.01(-8.22%)
Apr 29, 2005 0.0700 0.0750 0.0650 0.0730 564,831 +0.00(+4.29%)
Apr 28, 2005 0.0700 0.0730 0.0700 0.0700 215,919 +0.00(+0.00%)
Apr 27, 2005 0.0700 0.0750 0.0700 0.0700 200,728 -0.00(-6.67%)
Apr 26, 2005 0.0700 0.0750 0.0670 0.0750 194,450 +0.01(+15.38%)
Apr 25, 2005 0.0650 0.0750 0.0650 0.0650 333,300 +0.00(+0.00%)
Apr 22, 2005 0.0650 0.0700 0.0650 0.0650 310,090 -0.01(-7.14%)
Apr 21, 2005 0.0700 0.0700 0.0650 0.0700 178,700 +0.01(+7.69%)
Apr 20, 2005 0.0730 0.0730 0.0650 0.0650 225,841 -0.01(-7.14%)
Apr 19, 2005 0.0720 0.0720 0.0610 0.0700 1,526,028 -0.00(-5.41%)
Apr 18, 2005 0.0790 0.0840 0.0740 0.0740 242,830 -0.01(-7.50%)
Apr 15, 2005 0.0810 0.0840 0.0650 0.0800 1,093,036 -0.00(-3.61%)
Apr 14, 2005 0.0900 0.0900 0.0810 0.0830 239,344 -0.01(-12.63%)
Apr 13, 2005 0.0990 0.0990 0.0880 0.0950 228,200 -0.01(-5.00%)
Apr 12, 2005 0.0900 0.1000 0.0860 0.1000 374,316 +0.01(+16.28%)
Apr 11, 2005 0.0900 0.0900 0.0860 0.0860 98,576 -0.00(-4.44%)
Apr 08, 2005 0.1000 0.1100 0.0880 0.0900 871,400 -0.01(-11.76%)
Apr 07, 2005 0.0800 0.1200 0.0800 0.1020 1,812,013 +0.02(+27.50%)
Apr 06, 2005 0.0800 0.0840 0.0790 0.0800 232,280 +0.00(+0.00%)
Apr 05, 2005 0.0660 0.0850 0.0660 0.0800 434,894 +0.01(+11.11%)
Apr 04, 2005 0.0740 0.0750 0.0660 0.0720 483,533 +0.00(+0.00%)
Apr 01, 2005 0.0950 0.1000 0.0650 0.0720 1,108,436 -0.03(-25.77%)
Mar 31, 2005 0.1050 0.1050 0.0950 0.0970 180,620 -0.01(-7.62%)
Mar 30, 2005 0.0980 0.1050 0.0970 0.1050 284,221 +0.01(+7.14%)
Mar 29, 2005 0.0980 0.1050 0.0950 0.0980 134,500 -0.01(-6.67%)
Mar 28, 2005 0.1000 0.1050 0.0950 0.1050 369,092 +0.00(+5.00%)
Mar 24, 2005 0.0980 0.1100 0.0980 0.1000 627,013 -0.00(-4.76%)
Mar 23, 2005 0.1110 0.1150 0.1050 0.1050 317,700 -0.01(-5.41%)
Mar 22, 2005 0.1100 0.1200 0.1100 0.1110 124,050 -0.01(-7.50%)
Mar 21, 2005 0.1250 0.1250 0.1100 0.1200 128,653 -0.01(-4.00%)
Mar 18, 2005 0.1100 0.1250 0.1050 0.1250 269,710 +0.01(+13.64%)
Mar 17, 2005 0.1050 0.1100 0.0950 0.1100 896,209 +0.01(+4.76%)
Mar 16, 2005 0.1080 0.1080 0.1050 0.1050 182,755 +0.00(+0.00%)
Mar 15, 2005 0.1120 0.1150 0.1040 0.1050 381,645 -0.01(-8.70%)
Mar 14, 2005 0.1200 0.1200 0.1080 0.1150 352,262 -0.00(-4.17%)
Mar 11, 2005 0.1200 0.1250 0.1150 0.1200 778,240 +0.00(+0.00%)
Mar 10, 2005 0.1100 0.1200 0.1100 0.1200 341,051 +0.01(+9.09%)
Mar 09, 2005 0.1100 0.1150 0.1080 0.1100 208,150 -0.01(-4.35%)
Mar 08, 2005 0.1200 0.1200 0.1080 0.1150 224,867 -0.00(-4.17%)
Mar 07, 2005 0.1200 0.1200 0.1090 0.1200 309,429 +0.00(+3.45%)
Mar 04, 2005 0.1300 0.1300 0.1150 0.1160 446,033 -0.01(-10.77%)
Mar 03, 2005 0.1150 0.1300 0.1130 0.1300 704,995 +0.01(+13.04%)
Mar 02, 2005 0.1250 0.1350 0.1150 0.1150 278,835 -0.01(-11.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.