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, 2006 0.0500 0.0500 0.0480 0.0500 227,000 -0.00(-3.85%)
May 30, 2006 0.0500 0.0520 0.0500 0.0520 738,000 +0.00(+0.00%)
May 26, 2006 0.0580 0.0580 0.0500 0.0520 242,650 -0.00(-5.45%)
May 25, 2006 0.0550 0.0580 0.0500 0.0550 224,263 -0.00(-1.79%)
May 24, 2006 0.0475 0.0580 0.0475 0.0560 412,428 +0.01(+17.89%)
May 23, 2006 0.0500 0.0550 0.0475 0.0475 82,050 -0.00(-5.00%)
May 22, 2006 0.0470 0.0500 0.0470 0.0500 115,500 +0.00(+8.70%)
May 19, 2006 0.0490 0.0500 0.0460 0.0460 191,583 +0.00(+0.00%)
May 18, 2006 0.0460 0.0520 0.0460 0.0460 110,900 -0.01(-11.54%)
May 17, 2006 0.0520 0.0520 0.0460 0.0520 95,200 +0.00(+4.00%)
May 16, 2006 0.0500 0.0500 0.0460 0.0500 398,679 +0.00(+0.00%)
May 15, 2006 0.0580 0.0580 0.0500 0.0500 359,900 -0.00(-1.96%)
May 12, 2006 0.0461 0.0560 0.0461 0.0510 1,179,761 +0.00(+10.63%)
May 11, 2006 0.0460 0.0530 0.0460 0.0461 308,900 +0.00(+0.22%)
May 10, 2006 0.0560 0.0560 0.0450 0.0460 960,669 -0.01(-17.86%)
May 09, 2006 0.0590 0.0590 0.0510 0.0560 987,068 -0.00(-5.08%)
May 08, 2006 0.0595 0.0620 0.0570 0.0590 776,425 -0.00(-0.84%)
May 05, 2006 0.0630 0.0630 0.0570 0.0595 561,112 -0.00(-5.56%)
May 04, 2006 0.0680 0.0680 0.0560 0.0630 266,160 -0.01(-7.35%)
May 03, 2006 0.0750 0.0760 0.0610 0.0680 1,750,489 -0.01(-9.33%)
May 02, 2006 0.0600 0.0770 0.0580 0.0750 3,273,454 +0.01(+25.00%)
May 01, 2006 0.0600 0.0670 0.0510 0.0600 1,806,082 -0.00(-3.23%)
Apr 28, 2006 0.0510 0.0620 0.0450 0.0620 6,327,900 +0.02(+37.78%)
Apr 27, 2006 0.0500 0.0550 0.0450 0.0450 893,649 -0.01(-21.05%)
Apr 26, 2006 0.0590 0.0590 0.0445 0.0570 3,724,589 -0.00(-1.72%)
Apr 25, 2006 0.0400 0.0590 0.0360 0.0580 5,982,665 +0.02(+38.10%)
Apr 24, 2006 0.0390 0.0490 0.0380 0.0420 2,490,047 +0.00(+5.00%)
Apr 21, 2006 0.0351 0.0420 0.0351 0.0400 1,925,800 +0.00(+11.11%)
Apr 20, 2006 0.0345 0.0370 0.0345 0.0360 800,518 -0.00(-5.26%)
Apr 19, 2006 0.0390 0.0390 0.0300 0.0380 1,248,752 -0.00(-7.32%)
Apr 18, 2006 0.0410 0.0410 0.0370 0.0410 1,515,690 +0.00(+2.50%)
Apr 17, 2006 0.0410 0.0410 0.0400 0.0400 352,200 +0.00(+0.00%)
Apr 13, 2006 0.0420 0.0430 0.0400 0.0400 414,053 +0.00(+0.00%)
Apr 12, 2006 0.0410 0.0415 0.0400 0.0400 221,400 -0.00(-2.44%)
Apr 11, 2006 0.0420 0.0420 0.0401 0.0410 368,006 -0.00(-4.65%)
Apr 10, 2006 0.0440 0.0440 0.0401 0.0430 249,900 +0.00(+4.88%)
Apr 07, 2006 0.0410 0.0450 0.0410 0.0410 373,050 +0.00(+0.00%)
Apr 06, 2006 0.0420 0.0450 0.0410 0.0410 227,100 -0.00(-4.65%)
Apr 05, 2006 0.0460 0.0490 0.0430 0.0430 477,445 -0.00(-6.52%)
Apr 04, 2006 0.0470 0.0485 0.0450 0.0460 210,600 -0.00(-6.12%)
Apr 03, 2006 0.0480 0.0500 0.0460 0.0490 165,600 +0.00(+1.03%)
Mar 31, 2006 0.0450 0.0490 0.0400 0.0485 778,790 +0.00(+7.78%)
Mar 30, 2006 0.0500 0.0500 0.0450 0.0450 175,535 -0.00(-8.16%)
Mar 29, 2006 0.0480 0.0500 0.0450 0.0490 266,382 +0.00(+2.08%)
Mar 28, 2006 0.0500 0.0520 0.0480 0.0480 510,170 +0.00(+4.35%)
Mar 27, 2006 0.0500 0.0550 0.0450 0.0460 654,312 -0.00(-8.00%)
Mar 24, 2006 0.0460 0.0520 0.0450 0.0500 299,700 +0.00(+4.17%)
Mar 23, 2006 0.0490 0.0490 0.0450 0.0480 165,300 -0.00(-2.04%)
Mar 22, 2006 0.0560 0.0560 0.0450 0.0490 1,008,500 -0.00(-5.77%)
Mar 21, 2006 0.0400 0.0580 0.0400 0.0520 3,535,674 +0.01(+23.81%)
Mar 20, 2006 0.0440 0.0450 0.0410 0.0420 532,395 -0.00(-6.67%)
Mar 17, 2006 0.0440 0.0480 0.0440 0.0450 287,700 +0.00(+9.76%)
Mar 16, 2006 0.0410 0.0440 0.0410 0.0410 84,720 -0.00(-6.82%)
Mar 15, 2006 0.0436 0.0460 0.0401 0.0440 169,300 -0.00(-4.35%)
Mar 14, 2006 0.0450 0.0460 0.0430 0.0460 311,215 +0.00(+0.00%)
Mar 13, 2006 0.0460 0.0460 0.0450 0.0460 86,325 +0.00(+2.22%)
Mar 10, 2006 0.0480 0.0480 0.0450 0.0450 99,578 +0.00(+0.00%)
Mar 09, 2006 0.0470 0.0490 0.0450 0.0450 194,080 -0.00(-8.16%)
Mar 08, 2006 0.0500 0.0500 0.0450 0.0490 287,937 +0.00(+0.00%)
Mar 07, 2006 0.0500 0.0500 0.0460 0.0490 157,400 +0.00(+6.52%)
Mar 06, 2006 0.0500 0.0500 0.0460 0.0460 155,180 -0.00(-8.00%)
Mar 03, 2006 0.0500 0.0510 0.0480 0.0500 495,255 +0.00(+0.00%)
Mar 02, 2006 0.0500 0.0520 0.0460 0.0500 402,400 -0.00(-3.85%)
Mar 01, 2006 0.0550 0.0550 0.0500 0.0520 130,230 +0.00(+1.96%)
Feb 28, 2006 0.0500 0.0550 0.0490 0.0510 261,400 +0.00(+2.00%)
Feb 27, 2006 0.0490 0.0510 0.0490 0.0500 339,100 +0.00(+0.00%)
Feb 24, 2006 0.0430 0.0500 0.0420 0.0500 933,650 +0.01(+16.28%)
Feb 23, 2006 0.0470 0.0500 0.0430 0.0430 810,908 -0.01(-10.42%)
Feb 22, 2006 0.0510 0.0530 0.0470 0.0480 1,200,051 -0.00(-9.43%)
Feb 21, 2006 0.0540 0.0560 0.0520 0.0530 430,302 -0.00(-5.36%)
Feb 17, 2006 0.0569 0.0590 0.0560 0.0560 359,200 -0.00(-3.45%)
Feb 16, 2006 0.0560 0.0580 0.0530 0.0580 927,300 +0.00(+5.45%)
Feb 15, 2006 0.0560 0.0588 0.0530 0.0550 77,500 -0.00(-1.79%)
Feb 14, 2006 0.0580 0.0580 0.0520 0.0560 342,800 -0.00(-1.75%)
Feb 13, 2006 0.0600 0.0600 0.0570 0.0570 812,250 -0.00(-3.39%)
Feb 10, 2006 0.0600 0.0610 0.0590 0.0590 590,310 +0.00(+1.72%)
Feb 09, 2006 0.0600 0.0600 0.0580 0.0580 223,973 -0.00(-3.33%)
Feb 08, 2006 0.0580 0.0600 0.0580 0.0600 225,400 +0.00(+3.45%)
Feb 07, 2006 0.0610 0.0610 0.0580 0.0580 262,143 -0.00(-3.33%)
Feb 06, 2006 0.0610 0.0650 0.0590 0.0600 350,189 +0.00(+1.69%)
Feb 03, 2006 0.0600 0.0605 0.0590 0.0590 378,850 +0.00(+0.00%)
Feb 02, 2006 0.0600 0.0600 0.0560 0.0590 283,900 -0.00(-1.67%)
Feb 01, 2006 0.0600 0.0610 0.0580 0.0600 351,675 +0.00(+2.56%)
Jan 31, 2006 0.0580 0.0610 0.0580 0.0585 648,570 -0.00(-2.50%)
Jan 30, 2006 0.0580 0.0600 0.0580 0.0600 266,700 +0.00(+1.69%)
Jan 27, 2006 0.0580 0.0600 0.0580 0.0590 239,201 +0.00(+1.72%)
Jan 26, 2006 0.0610 0.0610 0.0580 0.0580 363,850 -0.00(-1.69%)
Jan 25, 2006 0.0610 0.0610 0.0580 0.0590 203,698 -0.00(-3.28%)
Jan 24, 2006 0.0600 0.0610 0.0600 0.0610 717,995 +0.00(+1.67%)
Jan 23, 2006 0.0620 0.0620 0.0600 0.0600 296,574 +0.00(+0.00%)
Jan 20, 2006 0.0610 0.0650 0.0600 0.0600 434,713 -0.00(-3.23%)
Jan 19, 2006 0.0620 0.0620 0.0600 0.0620 228,300 +0.00(+0.00%)
Jan 18, 2006 0.0680 0.0680 0.0620 0.0620 306,125 -0.01(-8.82%)
Jan 17, 2006 0.0640 0.0690 0.0620 0.0680 255,108 +0.01(+13.33%)
Jan 13, 2006 0.0640 0.0640 0.0560 0.0600 683,338 -0.00(-6.25%)
Jan 12, 2006 0.0650 0.0700 0.0640 0.0640 318,600 -0.00(-1.54%)
Jan 11, 2006 0.0660 0.0680 0.0650 0.0650 171,312 -0.00(-4.41%)
Jan 10, 2006 0.0710 0.0710 0.0660 0.0680 466,950 +0.00(+3.03%)
Jan 09, 2006 0.0740 0.0760 0.0660 0.0660 313,726 -0.01(-10.81%)
Jan 06, 2006 0.0780 0.0800 0.0740 0.0740 856,873 -0.00(-5.13%)
Jan 05, 2006 0.0750 0.0800 0.0740 0.0780 1,429,551 +0.01(+9.86%)
Jan 04, 2006 0.0600 0.0740 0.0600 0.0710 1,145,930 +0.01(+22.41%)
Jan 03, 2006 0.0620 0.0620 0.0580 0.0580 322,558 -0.00(-6.45%)
Dec 30, 2005 0.0550 0.0620 0.0500 0.0620 1,232,420 +0.01(+14.81%)
Dec 29, 2005 0.0500 0.0630 0.0500 0.0540 1,978,762 +0.00(+5.88%)
Dec 28, 2005 0.0560 0.0560 0.0500 0.0510 1,813,400 -0.01(-10.37%)
Dec 27, 2005 0.0590 0.0590 0.0500 0.0569 784,400 -0.00(-1.90%)
Dec 23, 2005 0.0610 0.0630 0.0560 0.0580 414,821 -0.00(-5.69%)
Dec 22, 2005 0.0619 0.0650 0.0610 0.0615 259,875 +0.00(+0.82%)
Dec 21, 2005 0.0650 0.0650 0.0600 0.0610 362,932 -0.00(-4.69%)
Dec 20, 2005 0.0651 0.0680 0.0630 0.0640 255,880 -0.01(-8.57%)
Dec 19, 2005 0.0750 0.0750 0.0650 0.0700 774,370 -0.00(-1.41%)
Dec 16, 2005 0.0750 0.0750 0.0710 0.0710 430,954 -0.00(-5.33%)
Dec 15, 2005 0.0690 0.0750 0.0690 0.0750 437,372 +0.00(+1.35%)
Dec 14, 2005 0.0700 0.0790 0.0700 0.0740 1,337,301 +0.01(+10.45%)
Dec 13, 2005 0.0730 0.0750 0.0670 0.0670 752,656 -0.01(-15.19%)
Dec 12, 2005 0.0750 0.0800 0.0710 0.0790 536,054 +0.00(+5.33%)
Dec 09, 2005 0.0800 0.0820 0.0750 0.0750 515,250 -0.00(-5.06%)
Dec 08, 2005 0.0850 0.0850 0.0751 0.0790 463,080 -0.01(-7.06%)
Dec 07, 2005 0.0750 0.0850 0.0750 0.0850 518,008 +0.01(+13.18%)
Dec 06, 2005 0.0750 0.0900 0.0750 0.0751 1,827,631 -0.00(-1.18%)
Dec 05, 2005 0.0710 0.0790 0.0710 0.0760 416,850 +0.00(+1.33%)
Dec 02, 2005 0.0850 0.0850 0.0710 0.0750 663,440 -0.01(-11.76%)
Dec 01, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 30, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 29, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 28, 2005 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 25, 2005 0.0850 0.0850 0.0800 0.0850 58,833 +0.00(+0.00%)
Nov 23, 2005 0.0800 0.0880 0.0800 0.0850 442,747 +0.01(+6.25%)
Nov 22, 2005 0.0850 0.0850 0.0750 0.0800 591,612 -0.01(-9.09%)
Nov 21, 2005 0.0920 0.0920 0.0800 0.0880 480,960 +0.00(+0.00%)
Nov 18, 2005 0.0900 0.0940 0.0800 0.0880 923,088 +0.01(+10.00%)
Nov 17, 2005 0.0700 0.0990 0.0660 0.0800 2,615,178 +0.01(+15.94%)
Nov 16, 2005 0.0700 0.0700 0.0690 0.0690 401,034 -0.00(-1.43%)
Nov 15, 2005 0.0730 0.0730 0.0650 0.0700 522,218 -0.00(-3.45%)
Nov 14, 2005 0.0730 0.0740 0.0725 0.0725 127,910 -0.00(-2.03%)
Nov 11, 2005 0.0770 0.0770 0.0730 0.0740 66,400 -0.00(-3.90%)
Nov 10, 2005 0.0720 0.0790 0.0720 0.0770 520,850 +0.01(+10.00%)
Nov 09, 2005 0.0750 0.0750 0.0700 0.0700 134,700 -0.00(-2.78%)
Nov 08, 2005 0.0730 0.0730 0.0680 0.0720 785,119 -0.00(-4.00%)
Nov 07, 2005 0.0750 0.0770 0.0710 0.0750 248,960 +0.00(+1.35%)
Nov 04, 2005 0.0780 0.0780 0.0740 0.0740 667,750 +0.00(+0.00%)
Nov 03, 2005 0.0800 0.0800 0.0740 0.0740 713,562 -0.00(-3.90%)
Nov 02, 2005 0.0750 0.0770 0.0720 0.0770 609,991 -0.00(-3.75%)
Nov 01, 2005 0.0710 0.0800 0.0700 0.0800 400,850 +0.01(+12.68%)
Oct 31, 2005 0.0800 0.0800 0.0710 0.0710 67,395 -0.01(-10.13%)
Oct 28, 2005 0.0780 0.0800 0.0780 0.0790 306,260 +0.00(+1.28%)
Oct 27, 2005 0.0720 0.0800 0.0720 0.0780 259,967 +0.01(+9.86%)
Oct 26, 2005 0.0800 0.0800 0.0700 0.0710 360,420 -0.01(-8.97%)
Oct 25, 2005 0.0810 0.0810 0.0780 0.0780 314,738 -0.00(-3.70%)
Oct 24, 2005 0.0790 0.0820 0.0790 0.0810 394,300 +0.00(+4.52%)
Oct 21, 2005 0.0800 0.0830 0.0770 0.0775 359,400 -0.00(-3.13%)
Oct 20, 2005 0.0930 0.0930 0.0700 0.0800 1,390,120 -0.01(-13.98%)
Oct 19, 2005 0.0880 0.0980 0.0880 0.0930 196,690 +0.01(+5.68%)
Oct 18, 2005 0.1000 0.1000 0.0850 0.0880 403,968 -0.01(-11.11%)
Oct 17, 2005 0.0960 0.0990 0.0950 0.0990 126,571 +0.00(+0.00%)
Oct 14, 2005 0.1100 0.1100 0.0970 0.0990 299,480 -0.00(-1.00%)
Oct 13, 2005 0.1010 0.1050 0.0960 0.1000 145,960 +0.00(+0.00%)
Oct 12, 2005 0.1000 0.1050 0.1000 0.1000 378,020 +0.00(+0.00%)
Oct 11, 2005 0.1050 0.1080 0.0950 0.1000 296,015 -0.00(-2.91%)
Oct 10, 2005 0.1070 0.1250 0.1030 0.1030 624,850 +0.00(+0.00%)
Oct 07, 2005 0.1000 0.1070 0.0970 0.1030 247,350 +0.00(+3.00%)
Oct 06, 2005 0.0950 0.1000 0.0900 0.1000 425,900 +0.02(+21.95%)
Oct 05, 2005 0.0880 0.0900 0.0820 0.0820 481,280 -0.01(-6.82%)
Oct 04, 2005 0.1000 0.1000 0.0880 0.0880 972,475 -0.01(-9.28%)
Oct 03, 2005 0.1060 0.1060 0.0960 0.0970 728,233 -0.00(-2.02%)
Sep 30, 2005 0.1000 0.1000 0.0920 0.0990 329,710 +0.01(+6.45%)
Sep 29, 2005 0.1050 0.1060 0.0910 0.0930 392,973 -0.01(-11.43%)
Sep 28, 2005 0.0970 0.1050 0.0950 0.1050 723,915 +0.01(+8.25%)
Sep 27, 2005 0.1010 0.1010 0.0950 0.0970 352,109 -0.01(-7.62%)
Sep 26, 2005 0.1050 0.1050 0.1000 0.1050 397,650 +0.00(+5.00%)
Sep 23, 2005 0.1000 0.1050 0.0960 0.1000 697,925 -0.01(-5.66%)
Sep 22, 2005 0.1130 0.1140 0.1050 0.1060 360,595 -0.01(-7.83%)
Sep 21, 2005 0.1200 0.1200 0.1100 0.1150 152,203 -0.00(-1.71%)
Sep 20, 2005 0.1130 0.1250 0.1130 0.1170 188,270 +0.00(+1.74%)
Sep 19, 2005 0.1200 0.1300 0.1150 0.1150 444,242 -0.00(-2.54%)
Sep 16, 2005 0.1200 0.1300 0.1100 0.1180 1,006,479 -0.01(-9.23%)
Sep 15, 2005 0.1300 0.1350 0.1290 0.1300 240,986 -0.01(-3.70%)
Sep 14, 2005 0.1310 0.1350 0.1280 0.1350 351,300 +0.00(+0.00%)
Sep 13, 2005 0.1300 0.1350 0.1250 0.1350 370,678 +0.00(+0.00%)
Sep 12, 2005 0.1350 0.1450 0.1260 0.1350 1,488,254 -0.02(-12.90%)
Sep 09, 2005 0.1250 0.1600 0.1250 0.1550 877,509 +0.02(+19.23%)
Sep 08, 2005 0.1250 0.1300 0.1150 0.1300 226,400 +0.01(+8.33%)
Sep 07, 2005 0.1170 0.1250 0.1100 0.1200 280,990 +0.00(+2.56%)
Sep 06, 2005 0.1200 0.1300 0.1160 0.1170 609,471 -0.00(-2.50%)
Sep 02, 2005 0.1050 0.1200 0.1050 0.1200 361,420 +0.02(+20.00%)
Sep 01, 2005 0.0970 0.1050 0.0950 0.1000 349,332 +0.00(+3.09%)
Aug 31, 2005 0.1040 0.1150 0.0920 0.0970 537,790 -0.01(-6.73%)
Aug 30, 2005 0.1010 0.1100 0.1010 0.1040 84,750 +0.00(+4.00%)
Aug 29, 2005 0.1180 0.1200 0.1000 0.1000 310,100 -0.01(-9.09%)
Aug 26, 2005 0.0840 0.1150 0.0800 0.1100 468,043 +0.03(+30.95%)
Aug 25, 2005 0.0840 0.0840 0.0800 0.0840 86,298 +0.00(+0.00%)
Aug 24, 2005 0.0850 0.0850 0.0799 0.0840 382,756 -0.00(-1.18%)
Aug 23, 2005 0.0850 0.0900 0.0800 0.0850 491,633 +0.01(+6.25%)
Aug 22, 2005 0.0850 0.0900 0.0780 0.0800 199,590 +0.00(+0.00%)
Aug 19, 2005 0.0750 0.0850 0.0750 0.0800 457,650 +0.00(+0.00%)
Aug 18, 2005 0.1000 0.1000 0.0750 0.0800 788,700 -0.02(-20.00%)
Aug 17, 2005 0.0990 0.1100 0.0990 0.1000 179,950 -0.00(-4.76%)
Aug 16, 2005 0.1200 0.1250 0.0950 0.1050 774,710 -0.01(-12.50%)
Aug 15, 2005 0.1200 0.1200 0.1100 0.1200 262,500 +0.00(+0.00%)
Aug 12, 2005 0.1050 0.1200 0.0950 0.1200 489,613 +0.01(+14.29%)
Aug 11, 2005 0.1250 0.1250 0.0970 0.1050 695,740 -0.02(-16.00%)
Aug 10, 2005 0.1300 0.1300 0.1150 0.1250 643,360 +0.00(+0.00%)
Aug 09, 2005 0.1200 0.1300 0.1100 0.1250 923,043 +0.01(+13.64%)
Aug 08, 2005 0.1120 0.1200 0.1000 0.1100 657,506 +0.01(+4.76%)
Aug 05, 2005 0.0750 0.1280 0.0660 0.1050 2,909,449 +0.04(+59.09%)
Aug 04, 2005 0.0690 0.0690 0.0610 0.0660 478,425 +0.00(+1.54%)
Aug 03, 2005 0.0631 0.0690 0.0610 0.0650 120,775 -0.00(-5.80%)
Aug 02, 2005 0.0690 0.0690 0.0620 0.0690 39,146 +0.01(+11.29%)
Aug 01, 2005 0.0690 0.0690 0.0610 0.0620 109,156 -0.01(-10.14%)
Jul 29, 2005 0.0650 0.0700 0.0630 0.0690 62,825 -0.00(-1.43%)
Jul 28, 2005 0.0700 0.0700 0.0650 0.0700 30,740 +0.00(+0.00%)
Jul 27, 2005 0.0660 0.0800 0.0650 0.0700 493,800 +0.01(+7.69%)
Jul 26, 2005 0.0650 0.0700 0.0650 0.0650 118,400 -0.02(-27.78%)
Jul 25, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 22, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 21, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 20, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2005 0.0900 0.0900 0.0850 0.0900 203,233 -0.01(-5.26%)
Jul 18, 2005 0.1000 0.1000 0.0930 0.0950 300,922 -0.01(-5.00%)
Jul 15, 2005 0.1050 0.1140 0.0950 0.1000 278,140 -0.00(-4.76%)
Jul 14, 2005 0.0900 0.1140 0.0900 0.1050 564,863 +0.02(+19.32%)
Jul 13, 2005 0.0880 0.0880 0.0860 0.0880 141,788 +0.00(+0.00%)
Jul 12, 2005 0.1000 0.1000 0.0820 0.0880 425,594 -0.01(-12.00%)
Jul 11, 2005 0.1200 0.1400 0.0910 0.1000 1,873,956 -0.02(-15.25%)
Jul 08, 2005 0.0670 0.1450 0.0670 0.1180 4,987,069 +0.05(+68.57%)
Jul 07, 2005 0.0650 0.0700 0.0560 0.0700 420,600 +0.01(+14.75%)
Jul 06, 2005 0.0660 0.0700 0.0610 0.0610 139,525 -0.00(-3.17%)
Jul 05, 2005 0.0620 0.0650 0.0600 0.0630 204,800 -0.00(-3.08%)
Jul 01, 2005 0.0650 0.0650 0.0600 0.0650 11,100 +0.01(+8.33%)
Jun 30, 2005 0.0600 0.0700 0.0600 0.0600 173,500 +0.00(+0.00%)
Jun 29, 2005 0.0620 0.0620 0.0550 0.0600 190,650 -0.01(-7.69%)
Jun 28, 2005 0.0750 0.0750 0.0630 0.0650 244,950 -0.00(-5.80%)
Jun 27, 2005 0.0740 0.0750 0.0690 0.0690 399,579 +0.00(+2.99%)
Jun 24, 2005 0.0740 0.0750 0.0640 0.0670 381,511 +0.00(+0.00%)
Jun 23, 2005 0.0740 0.0740 0.0650 0.0670 633,899 -0.00(-6.94%)
Jun 22, 2005 0.0500 0.0780 0.0500 0.0720 1,842,569 +0.02(+50.00%)
Jun 21, 2005 0.0420 0.0520 0.0420 0.0480 1,086,990 +0.01(+17.07%)
Jun 20, 2005 0.0410 0.0430 0.0400 0.0410 221,653 +0.00(+2.50%)
Jun 17, 2005 0.0450 0.0480 0.0380 0.0400 869,105 -0.00(-11.11%)
Jun 16, 2005 0.0470 0.0520 0.0450 0.0450 382,700 -0.00(-4.26%)
Jun 15, 2005 0.0510 0.0540 0.0450 0.0470 706,818 -0.01(-11.32%)
Jun 14, 2005 0.0520 0.0600 0.0510 0.0530 512,976 -0.00(-3.64%)
Jun 13, 2005 0.0600 0.0610 0.0510 0.0550 789,331 -0.00(-8.33%)
Jun 10, 2005 0.0610 0.0620 0.0600 0.0600 199,532 -0.00(-1.64%)
Jun 09, 2005 0.0590 0.0630 0.0590 0.0610 86,500 -0.00(-3.17%)
Jun 08, 2005 0.0620 0.0650 0.0620 0.0630 98,256 +0.00(+3.28%)
Jun 07, 2005 0.0650 0.0650 0.0610 0.0610 434,853 -0.00(-4.69%)
Jun 06, 2005 0.0610 0.0670 0.0610 0.0640 46,265 +0.00(+4.92%)
Jun 03, 2005 0.0620 0.0650 0.0610 0.0610 154,499 -0.00(-3.17%)
Jun 02, 2005 0.0640 0.0650 0.0610 0.0630 403,179 -0.00(-1.56%)
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.