NEW NAME TO BE OFFICIAL SOON, USGLOBAL AIRWAYS, INC: usglobal.com. TICKER CHANGING TO: USGL

Click "edit fast facts" to make changes

Free
Message: last 30 days, I'm there several times
Reply New Message
Prev Message Back To Forum Threaded View Next Message
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/28/14 0.0165 0.0173 0.0159 0.0165 1,044,748 0.00 0.00% 0.0165 17.48k 40
03/27/14 0.016 0.0168 0.015 0.0165 1,457,194 0.0005 3.12% 0.0165 23.59k 53
03/26/14 0.0176 0.0177 0.015 0.016 2,343,544 -0.0013 -7.51% 0.016 37.09k 73
03/25/14 0.0179 0.018 0.0155 0.0173 4,558,506 -0.0002 -1.14% 0.0173 74.25k 76
03/24/14 0.0189 0.0195 0.016 0.0175 3,566,977 -0.0014 -7.41% 0.0175 61.96k 81
03/21/14 0.019 0.0194 0.017 0.0189 2,749,122 -0.0001 -0.53% 0.0189 49.81k 70
03/20/14 0.017 0.0195 0.0168 0.019 3,355,782 0.002 11.76% 0.019 60.42k 97
03/19/14 0.0167 0.0175 0.0151 0.017 3,134,782 0.00 0.00% 0.017 49.51k 106
03/18/14 0.017 0.0185 0.0153 0.017 2,348,596 -0.0005 -2.86% 0.017 40.09k 88
03/17/14 0.0235 0.0235 0.015 0.0175 16,492,513 -0.0047 -21.17% 0.0175 278.49k 195
03/14/14 0.0241 0.027 0.02 0.0222 6,969,845 -0.0001 -0.45% 0.0222 150.19k 100
03/13/14 0.025 0.025 0.022 0.0223 1,174,371 0.0003 1.36% 0.0223 26.14k 64
03/12/14 0.022 0.0225 0.0211 0.022 761,393 0.00 0.00% 0.022 16.86k 31
03/11/14 0.0224 0.0224 0.02 0.022 3,990,768 0.00 0.00% 0.022 84.84k 84
03/10/14 0.036 0.036 0.02 0.022 6,224,468 -0.0004 -1.79% 0.022 147.36k 126
03/07/14 0.022 0.024 0.021 0.0224 4,005,315 0.0004 1.82% 0.0224 88.32k 98
03/06/14 0.0215 0.026 0.021 0.022 10,449,181 -0.0031 -12.35% 0.022 240.93k 211
03/05/14 0.0324 0.0333 0.024 0.0251 10,007,634 -0.0082 -24.62% 0.0251 283.16k 282
03/04/14 0.0395 0.04 0.031 0.0333 11,322,063 0.0003 0.91% 0.0333 361.94k 227
03/03/14 0.0405 0.041 0.0301 0.033 16,808,494 0.0011 3.45% 0.033 578.65k 474
02/28/14 0.026 0.032 0.0209 0.0319 12,120,346 0.0107 50.47% 0.0319 338.68k
Reply New Message
Prev Message Back To Forum Threaded View Next Message
Share
Share
New Message
Please login to post a reply