Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Lighting Group Inc (OP: USLG )

0.0345 -0.0055 (-13.75%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 17, 2024 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, 2018 1.190 1.250 1.100 1.200 27,800 -0.04(-3.23%)
May 30, 2018 1.240 1.250 1.240 1.240 27,961 +0.04(+3.33%)
May 29, 2018 1.200 1.240 1.190 1.200 27,165 -0.01(-0.83%)
May 25, 2018 1.210 1.210 1.210 0 -0.04(-3.20%)
May 24, 2018 1.210 1.252 1.170 1.250 57,280 +0.01(+0.81%)
May 23, 2018 1.200 1.240 1.000 1.240 93,432 +0.04(+3.33%)
May 22, 2018 1.130 1.200 1.015 1.200 62,000 +0.06(+5.26%)
May 21, 2018 1.140 1.140 1.140 1.140 200 +0.00(+0.00%)
May 18, 2018 1.140 1.140 1.140 1.140 999 -0.04(-3.39%)
May 17, 2018 1.040 1.180 1.040 1.180 4,415 +0.13(+12.38%)
May 16, 2018 1.210 1.210 0.6550 1.050 40,952 -0.15(-12.50%)
May 15, 2018 1.260 1.280 1.160 1.200 14,300 -0.06(-4.76%)
May 14, 2018 1.250 1.260 1.210 1.260 7,290 +0.01(+0.80%)
May 11, 2018 1.000 1.250 0.9091 1.250 5,680 +0.25(+25.00%)
May 10, 2018 1.062 1.100 1.000 1.000 1,000 -0.10(-9.09%)
May 09, 2018 1.120 1.232 0.9000 1.100 26,406 -0.01(-0.90%)
May 08, 2018 1.200 1.200 1.110 1.110 5,386 -0.01(-0.89%)
May 07, 2018 1.060 1.120 1.060 1.120 2,600 +0.03(+2.75%)
May 04, 2018 1.055 1.090 1.020 1.090 3,564 -0.02(-1.80%)
May 03, 2018 1.120 1.120 1.110 1.110 1,500 -0.01(-0.89%)
May 02, 2018 1.081 1.120 1.070 1.120 1,950 -0.06(-5.08%)
May 01, 2018 0.9000 1.250 0.9000 1.180 6,000 +0.08(+7.27%)
Apr 30, 2018 1.205 1.205 0.9000 1.100 15,600 -0.12(-9.84%)
Apr 27, 2018 1.220 1.240 1.220 1.220 300 +0.02(+1.67%)
Apr 26, 2018 1.330 1.330 1.200 1.200 61,000 -0.13(-9.77%)
Apr 25, 2018 1.450 1.450 1.075 1.330 83,750 +0.08(+6.40%)
Apr 24, 2018 1.340 1.350 1.200 1.250 48,095 +0.00(+0.00%)
Apr 23, 2018 1.300 1.300 1.250 1.250 5,084 -0.04(-3.10%)
Apr 20, 2018 1.150 1.290 1.100 1.290 18,890 +0.14(+12.17%)
Apr 19, 2018 1.150 1.150 1.140 1.150 6,300 +0.05(+4.55%)
Apr 18, 2018 1.090 1.290 0.8588 1.100 32,486 -0.20(-15.38%)
Apr 17, 2018 1.290 1.300 1.090 1.300 19,850 +0.02(+1.48%)
Apr 16, 2018 1.175 1.281 1.054 1.281 37,249 +0.12(+10.43%)
Apr 13, 2018 1.160 1.200 1.050 1.160 55,284 +0.04(+3.57%)
Apr 12, 2018 1.185 1.210 0.8000 1.120 43,544 -0.16(-12.50%)
Apr 11, 2018 1.300 1.300 1.150 1.280 1,600 -0.02(-1.54%)
Apr 10, 2018 1.040 1.300 1.000 1.300 33,963 +0.20(+18.18%)
Apr 09, 2018 1.250 1.250 0.9000 1.100 20,504 -0.09(-7.56%)
Apr 06, 2018 1.130 1.340 1.130 1.190 10,260 +0.06(+5.31%)
Apr 05, 2018 0.9500 1.150 0.9500 1.130 23,000 +0.18(+18.95%)
Apr 04, 2018 1.500 1.500 0.8500 0.9500 87,012 -0.46(-32.62%)
Apr 03, 2018 1.560 1.590 1.300 1.410 28,520 -0.08(-5.37%)
Apr 02, 2018 1.500 1.790 1.490 1.490 50,874 +0.09(+6.43%)
Mar 29, 2018 1.400 1.400 1.400 0 +0.17(+13.82%)
Mar 28, 2018 1.230 1.250 1.230 1.230 28,247 +0.03(+2.50%)
Mar 27, 2018 1.200 1.250 1.200 1.200 41,395 +0.00(+0.00%)
Mar 26, 2018 1.200 1.250 1.200 1.200 13,209 +0.00(+0.00%)
Mar 23, 2018 1.050 1.200 1.050 1.200 26,618 +0.17(+16.50%)
Mar 22, 2018 1.020 1.030 0.9500 1.030 19,803 +0.03(+3.00%)
Mar 21, 2018 0.7800 1.300 0.7540 1.000 61,923 +0.20(+25.00%)
Mar 20, 2018 0.6800 0.8000 0.6800 0.8000 73,850 +0.12(+17.65%)
Mar 19, 2018 0.6800 0.6800 0.6800 0.6800 15,500 -0.01(-1.45%)
Mar 16, 2018 0.6900 0.6900 0.6700 0.6900 21,600 +0.00(+0.00%)
Mar 15, 2018 0.6800 0.6900 0.6800 0.6900 4,000 +0.01(+1.47%)
Mar 14, 2018 0.6400 0.6800 0.6400 0.6800 44,600 +0.04(+6.25%)
Mar 13, 2018 0.6000 0.6400 0.6000 0.6400 31,591 +0.04(+6.67%)
Mar 12, 2018 0.6000 0.6000 0.6000 0.6000 3,296 -0.05(-7.69%)
Mar 09, 2018 0.6400 0.6500 0.6400 0.6500 4,900 +0.01(+1.56%)
Mar 08, 2018 0.6400 0.6400 0.6400 0.6400 8,000 -0.01(-1.54%)
Mar 07, 2018 0.5200 0.6500 0.5200 0.6500 10,100 +0.06(+10.17%)
Mar 06, 2018 0.5200 0.5900 0.5200 0.5900 1,100 -0.01(-1.67%)
Mar 05, 2018 0.7000 0.7000 0.5000 0.6000 20,248 -0.13(-17.81%)
Mar 02, 2018 0.7400 0.7400 0.7300 0.7300 1,650 -0.01(-1.35%)
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.