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

US Lighting Group Inc (OP: USLG )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, May 31, 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 (%)
Jul 31, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
Jul 30, 2018 0.9610 1.100 0.9610 1.020 3,706 -0.03(-2.86%)
Jul 26, 2018 1.050 1.050 1.050 0 +0.03(+2.94%)
Jul 25, 2018 1.040 1.040 0.9755 1.020 15,500 -0.02(-1.92%)
Jul 24, 2018 1.000 1.040 0.9800 1.040 3,100 +0.02(+1.96%)
Jul 23, 2018 1.048 1.140 0.9601 1.020 7,988 -0.08(-7.27%)
Jul 20, 2018 1.050 1.160 0.9850 1.100 12,000 -0.02(-1.79%)
Jul 19, 2018 1.120 1.120 1.120 1.120 400 +0.06(+5.66%)
Jul 18, 2018 1.140 1.140 1.060 1.060 6,551 -0.04(-3.64%)
Jul 17, 2018 1.050 1.100 0.9501 1.100 18,183 +0.05(+4.76%)
Jul 16, 2018 1.040 1.100 1.020 1.050 8,463 +0.06(+6.06%)
Jul 13, 2018 1.070 1.070 0.9800 0.9900 41,204 -0.11(-10.00%)
Jul 12, 2018 1.120 1.140 1.100 1.100 13,069 -0.06(-5.17%)
Jul 11, 2018 1.165 1.165 1.150 1.160 1,500 -0.02(-1.69%)
Jul 10, 2018 1.042 1.180 1.000 1.180 10,547 +0.13(+12.38%)
Jul 09, 2018 1.110 1.110 0.9300 1.050 21,632 -0.06(-5.41%)
Jul 06, 2018 1.060 1.150 1.030 1.110 18,082 +0.11(+11.00%)
Jul 05, 2018 1.000 1.050 0.9750 1.000 11,951 -0.06(-5.66%)
Jul 03, 2018 1.060 1.060 1.060 0 +0.05(+4.95%)
Jul 02, 2018 1.060 1.100 0.9500 1.010 22,140 -0.10(-9.01%)
Jun 29, 2018 1.110 1.110 1.060 1.110 2,459 -0.01(-0.89%)
Jun 28, 2018 1.050 1.150 1.050 1.120 13,787 +0.07(+6.67%)
Jun 27, 2018 1.050 1.150 1.000 1.050 14,700 -0.15(-12.50%)
Jun 26, 2018 1.240 1.240 1.130 1.200 3,635 -0.03(-2.44%)
Jun 25, 2018 1.200 1.230 1.030 1.230 10,940 +0.02(+1.65%)
Jun 22, 2018 1.210 1.222 1.200 1.210 7,730 -0.02(-1.63%)
Jun 21, 2018 1.100 1.240 1.100 1.230 4,945 -0.01(-0.81%)
Jun 20, 2018 1.200 1.240 1.200 1.240 760 +0.05(+4.20%)
Jun 19, 2018 1.250 1.250 1.190 1.190 5,000 -0.06(-4.80%)
Jun 18, 2018 1.330 1.330 1.240 1.250 19,550 +0.05(+4.17%)
Jun 15, 2018 1.200 1.240 1.200 19,837 -0.04(-3.23%)
Jun 14, 2018 1.080 1.240 1.020 1.240 5,498 +0.14(+12.73%)
Jun 13, 2018 1.090 1.100 1.090 1.100 14,633 +0.00(+0.00%)
Jun 12, 2018 1.092 1.100 0.8500 1.100 10,199 -0.13(-10.57%)
Jun 11, 2018 1.200 1.240 0.8840 1.230 16,428 +0.03(+2.50%)
Jun 08, 2018 0.9550 1.250 0.9500 1.200 15,266 +0.13(+12.15%)
Jun 07, 2018 1.100 1.120 0.9300 1.070 13,950 -0.03(-2.73%)
Jun 06, 2018 1.148 1.148 1.100 1.100 1,920 -0.08(-6.78%)
Jun 05, 2018 1.140 1.180 1.140 1.180 3,564 -0.05(-4.07%)
Jun 04, 2018 1.185 1.250 1.185 1.230 12,352 +0.00(+0.00%)
Jun 01, 2018 1.242 1.242 1.220 1.230 23,600 +0.03(+2.50%)
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%)
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.