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 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%)
Apr 01, 2003 0.1400 0.1400 0.1250 0.1350 86,000 +0.00(+0.00%)
Mar 31, 2003 0.1300 0.1350 0.1300 0.1350 275,100 +0.02(+12.50%)
Mar 28, 2003 0.1450 0.1450 0.1200 0.1200 361,100 -0.02(-14.29%)
Mar 27, 2003 0.1300 0.1550 0.1200 0.1400 1,081,500 +0.01(+7.69%)
Mar 26, 2003 0.1356 0.1356 0.1300 0.1300 256,900 -0.01(-3.70%)
Mar 25, 2003 0.1500 0.1500 0.1350 0.1350 48,600 -0.01(-3.57%)
Mar 24, 2003 0.1600 0.1600 0.1400 0.1400 38,300 -0.00(-3.45%)
Mar 21, 2003 0.1550 0.1600 0.1450 0.1450 803,200 +0.00(+0.00%)
Mar 20, 2003 0.1600 0.1600 0.1450 0.1450 29,300 -0.01(-3.33%)
Mar 19, 2003 0.1550 0.1550 0.1500 0.1500 27,300 -0.01(-3.23%)
Mar 18, 2003 0.1650 0.1650 0.1500 0.1550 174,400 -0.01(-3.13%)
Mar 17, 2003 0.1600 0.1650 0.1500 0.1600 44,700 +0.01(+6.67%)
Mar 14, 2003 0.1700 0.1700 0.1500 0.1500 132,600 -0.02(-11.76%)
Mar 13, 2003 0.1700 0.1800 0.1700 0.1700 135,300 +0.01(+6.25%)
Mar 12, 2003 0.1700 0.1700 0.1600 0.1600 296,100 -0.01(-5.88%)
Mar 11, 2003 0.1600 0.1950 0.1600 0.1700 536,600 +0.01(+6.25%)
Mar 10, 2003 0.1400 0.1600 0.1400 0.1600 218,000 +0.02(+14.29%)
Mar 07, 2003 0.1600 0.1600 0.1000 0.1400 153,100 +0.00(+0.00%)
Mar 06, 2003 0.2000 0.2000 0.1000 0.1400 253,700 -0.25(-64.10%)
Mar 05, 2003 0.3300 0.4200 0.3300 0.3900 146,900 +0.06(+18.18%)
Mar 04, 2003 0.3500 0.4000 0.3300 0.3300 137,800 +0.08(+32.00%)
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.
 
 
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.