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 28, 2004 0.3300 0.4300 0.3300 0.4000 1,373,400 +0.06(+17.65%)
May 27, 2004 0.3000 0.3450 0.3000 0.3400 314,900 +0.01(+3.03%)
May 26, 2004 0.2850 0.3450 0.2850 0.3300 440,800 +0.02(+6.45%)
May 25, 2004 0.3300 0.3350 0.2850 0.3100 261,600 -0.03(-7.46%)
May 24, 2004 0.3200 0.3450 0.3200 0.3350 123,900 -0.01(-1.47%)
May 21, 2004 0.3200 0.3450 0.3000 0.3400 813,300 +0.02(+6.25%)
May 20, 2004 0.2500 0.3400 0.2500 0.3200 1,360,000 +0.08(+30.61%)
May 19, 2004 0.2900 0.2950 0.2400 0.2450 472,500 -0.04(-12.50%)
May 18, 2004 0.3100 0.3100 0.2700 0.2800 518,000 -0.03(-9.68%)
May 17, 2004 0.3200 0.3500 0.3000 0.3100 766,100 -0.01(-3.13%)
May 14, 2004 0.3100 0.3200 0.3000 0.3200 117,100 +0.01(+3.23%)
May 13, 2004 0.3250 0.3350 0.3100 0.3100 154,100 +0.00(+0.00%)
May 12, 2004 0.3300 0.3500 0.3000 0.3100 278,100 -0.02(-4.62%)
May 11, 2004 0.3100 0.3500 0.3100 0.3250 566,300 +0.02(+6.56%)
May 10, 2004 0.3650 0.3800 0.2900 0.3050 1,372,600 -0.08(-19.74%)
May 07, 2004 0.3800 0.4000 0.3700 0.3800 540,900 -0.02(-3.80%)
May 06, 2004 0.3900 0.3950 0.3750 0.3950 287,600 +0.02(+3.95%)
May 05, 2004 0.3900 0.4100 0.3700 0.3800 415,400 -0.02(-5.00%)
May 04, 2004 0.4100 0.4250 0.3900 0.4000 221,900 -0.02(-5.88%)
May 03, 2004 0.4100 0.4350 0.3800 0.4250 640,300 +0.01(+1.19%)
Apr 30, 2004 0.4800 0.4800 0.4000 0.4200 547,500 -0.06(-12.50%)
Apr 29, 2004 0.4500 0.5400 0.4300 0.4800 2,331,500 +0.07(+17.07%)
Apr 28, 2004 0.4200 0.4200 0.3900 0.4100 570,500 +0.01(+2.50%)
Apr 27, 2004 0.4600 0.4600 0.4000 0.4000 634,400 -0.06(-13.04%)
Apr 26, 2004 0.4200 0.4700 0.4050 0.4600 1,447,200 +0.05(+12.20%)
Apr 23, 2004 0.3700 0.4450 0.3600 0.4100 2,959,400 +0.08(+24.24%)
Apr 22, 2004 0.5100 0.5200 0.3200 0.3300 5,730,600 -0.20(-37.74%)
Apr 21, 2004 0.6000 0.6000 0.5150 0.5300 1,383,500 -0.08(-13.11%)
Apr 20, 2004 0.6300 0.6400 0.5950 0.6100 702,300 -0.04(-5.43%)
Apr 19, 2004 0.6700 0.6800 0.6300 0.6450 461,100 -0.04(-5.15%)
Apr 16, 2004 0.6700 0.6900 0.6500 0.6800 234,300 +0.01(+1.49%)
Apr 15, 2004 0.6800 0.6900 0.6500 0.6700 516,700 -0.01(-1.47%)
Apr 14, 2004 0.7000 0.7100 0.6750 0.6800 580,700 -0.02(-2.86%)
Apr 13, 2004 0.7500 0.7600 0.7000 0.7000 546,500 -0.03(-4.11%)
Apr 12, 2004 0.7400 0.7500 0.7000 0.7300 558,300 +0.03(+4.29%)
Apr 08, 2004 0.7200 0.8000 0.6900 0.7000 534,900 +0.00(+0.00%)
Apr 07, 2004 0.7300 0.7400 0.6800 0.7000 370,700 -0.03(-4.11%)
Apr 06, 2004 0.7400 0.7800 0.7300 0.7300 295,900 -0.02(-2.67%)
Apr 05, 2004 0.7500 0.8100 0.7500 0.7500 821,600 -0.01(-1.32%)
Apr 02, 2004 0.8250 0.8500 0.7500 0.7600 774,400 -0.05(-6.17%)
Apr 01, 2004 0.6800 0.8700 0.6600 0.8100 1,939,600 +0.12(+17.39%)
Mar 31, 2004 0.7500 0.7500 0.6500 0.6900 892,100 -0.06(-8.00%)
Mar 30, 2004 0.7800 0.8100 0.7500 0.7500 338,200 -0.06(-7.41%)
Mar 29, 2004 0.8700 0.8700 0.7500 0.8100 791,800 -0.06(-6.90%)
Mar 26, 2004 0.9100 0.9200 0.8000 0.8700 1,154,700 -0.03(-3.33%)
Mar 25, 2004 0.7400 0.9100 0.7400 0.9000 2,177,200 +0.16(+21.62%)
Mar 24, 2004 0.6900 0.7600 0.6600 0.7400 1,111,900 +0.06(+9.63%)
Mar 23, 2004 0.6400 0.7100 0.6400 0.6750 469,400 -0.01(-0.74%)
Mar 22, 2004 0.6400 0.6800 0.6300 0.6800 381,900 +0.04(+5.43%)
Mar 19, 2004 0.6700 0.6900 0.6300 0.6450 525,300 -0.03(-3.73%)
Mar 18, 2004 0.6400 0.7100 0.6300 0.6700 522,100 +0.04(+6.35%)
Mar 17, 2004 0.6600 0.6600 0.6100 0.6300 767,000 -0.03(-4.55%)
Mar 16, 2004 0.7100 0.7100 0.6300 0.6600 824,000 -0.05(-7.04%)
Mar 15, 2004 0.7900 0.7900 0.7100 0.7100 387,200 -0.04(-4.70%)
Mar 12, 2004 0.8000 0.8400 0.7400 0.7450 2,298,600 +0.06(+9.56%)
Mar 11, 2004 0.6200 0.7750 0.6000 0.6800 2,582,200 +0.06(+9.68%)
Mar 10, 2004 0.6400 0.6700 0.6100 0.6200 631,500 -0.04(-6.06%)
Mar 09, 2004 0.6900 0.7000 0.6250 0.6600 1,670,000 -0.03(-4.35%)
Mar 08, 2004 0.7600 0.7700 0.6900 0.6900 640,900 -0.04(-5.48%)
Mar 05, 2004 0.7300 0.7800 0.7200 0.7300 504,900 +0.01(+0.69%)
Mar 04, 2004 0.7600 0.7900 0.7100 0.7250 773,600 -0.03(-3.33%)
Mar 03, 2004 0.8000 0.8000 0.7050 0.7500 2,306,700 -0.06(-7.98%)
Mar 02, 2004 0.8400 0.8700 0.6600 0.8150 548,000 -0.03(-2.98%)
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.