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 (%)
Apr 30, 2020 0.5200 0.5200 0.5200 0.5200 3,412 +0.00(+0.00%)
Apr 29, 2020 0.5200 0.5200 0.3800 0.5200 350 +0.00(+0.00%)
Apr 28, 2020 0.3500 0.5200 0.3500 0.5200 300 -0.01(-1.89%)
Apr 27, 2020 0.5400 0.5400 0.4400 0.5300 1,254 -0.01(-1.85%)
Apr 24, 2020 0.5100 0.5400 0.4500 0.5400 44,200 +0.03(+5.88%)
Apr 23, 2020 0.5000 0.5100 0.4675 0.5100 1,480 +0.01(+2.00%)
Apr 22, 2020 0.5000 0.5000 0.5000 0.5000 100 -0.01(-1.96%)
Apr 21, 2020 0.5100 0.5100 0.5100 0.5100 300 -0.03(-5.54%)
Apr 20, 2020 0.5399 0.5399 0.5399 0.5399 506 -0.01(-1.82%)
Apr 16, 2020 0.5499 0.5499 0.5499 0 +0.00(+0.00%)
Apr 15, 2020 0.5499 0.5499 0.5499 0.5499 250 +0.03(+5.39%)
Apr 14, 2020 0.5499 0.5499 0.4250 0.5218 2,143 -0.03(-5.13%)
Apr 07, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 03, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 02, 2020 0.5500 0.5500 0.5500 50 +0.00(+0.00%)
Apr 01, 2020 0.5500 0.5500 0.5500 0.5500 100 +0.02(+3.77%)
Mar 30, 2020 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Mar 27, 2020 0.5500 0.5500 0.5500 93 +0.00(+0.00%)
Mar 26, 2020 0.5390 0.5500 0.4250 0.5500 5,550 +0.01(+1.85%)
Mar 25, 2020 0.5400 0.5400 0.5400 0.5400 100 +0.08(+17.52%)
Mar 24, 2020 0.4250 0.5500 0.4250 0.4595 1,500 +0.03(+8.12%)
Mar 23, 2020 0.5470 0.5470 0.4250 315 -0.12(-22.30%)
Mar 20, 2020 0.5600 0.5600 0.4250 0.5470 5,200 +0.00(+0.00%)
Mar 19, 2020 0.5479 0.5479 0.4425 0.5470 5,150 -0.00(-0.18%)
Mar 10, 2020 0.5480 0.5480 0.5480 0 -0.05(-8.67%)
Mar 09, 2020 0.6000 0.6000 0.6000 0.6000 100 +0.00(+0.00%)
Mar 06, 2020 0.6711 0.6711 0.5100 0.6000 7,000 -0.10(-14.29%)
Mar 05, 2020 0.6712 0.7000 0.6712 0.7000 250 -0.05(-6.67%)
Mar 04, 2020 0.7500 0.7500 0.7500 20 +0.00(+0.00%)
Mar 02, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 25, 2020 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Feb 24, 2020 0.7500 0.8100 0.7500 0.8000 2,199 -0.01(-1.23%)
Feb 21, 2020 0.7755 0.8100 0.7500 0.8100 800 -0.01(-1.22%)
Feb 20, 2020 0.7800 0.8200 0.7800 0.8200 200 +0.00(+0.00%)
Feb 19, 2020 0.7800 0.8200 0.7800 0.8200 200 -0.03(-3.53%)
Feb 18, 2020 0.8000 0.8500 0.8000 0.8500 1,100 -0.02(-2.06%)
Feb 14, 2020 0.8300 0.8679 0.8300 0.8679 2,400 +0.01(+0.93%)
Feb 13, 2020 0.8000 0.8649 0.8000 0.8599 4,300 +0.06(+7.76%)
Feb 12, 2020 0.7351 0.7980 0.7351 0.7980 200 +0.00(+0.00%)
Feb 11, 2020 0.7346 0.7980 0.7346 0.7980 200 +0.00(+0.00%)
Feb 10, 2020 0.6611 0.7980 0.6611 0.7980 4,300 +0.05(+7.07%)
Feb 07, 2020 0.7795 0.8680 0.6610 0.7453 13,600 +0.02(+3.44%)
Feb 06, 2020 0.7480 0.7500 0.7205 0.7205 21,100 -0.10(-12.13%)
Feb 05, 2020 0.7750 0.8200 0.7750 0.8200 1,100 +0.04(+5.81%)
Feb 04, 2020 0.7530 0.7750 0.7530 0.7750 350 +0.00(+0.00%)
Feb 03, 2020 0.8200 0.8200 0.7530 0.7750 2,400 -0.04(-5.49%)
Jan 31, 2020 0.7510 0.8200 0.7510 0.8200 2,300 +0.00(+0.00%)
Jan 29, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 28, 2020 0.7855 0.8200 0.7855 0.8200 200 +0.00(+0.00%)
Jan 27, 2020 0.8200 0.8200 0.8200 0.8200 200 +0.00(+0.00%)
Jan 24, 2020 0.8899 0.8899 0.7648 0.8200 9,100 -0.04(-4.65%)
Jan 23, 2020 0.7800 0.8900 0.7800 0.8600 12,911 +0.01(+1.18%)
Jan 22, 2020 0.8990 0.8990 0.7750 0.8500 13,722 -0.01(-1.16%)
Jan 21, 2020 0.5800 0.8990 0.5800 0.8600 11,702 -0.04(-4.34%)
Jan 17, 2020 0.8266 0.9000 0.8266 0.8990 2,100 +0.00(+0.00%)
Jan 16, 2020 0.8266 0.9000 0.8266 0.8990 500 +0.00(+0.22%)
Jan 15, 2020 0.8251 0.8970 0.8251 0.8970 200 +0.00(+0.00%)
Jan 14, 2020 0.8251 0.8970 0.8251 0.8970 300 +0.00(+0.00%)
Jan 13, 2020 0.8251 0.8970 0.8251 0.8970 3,100 -0.00(-0.11%)
Jan 09, 2020 0.8980 0.8980 0.8980 0 +0.00(+0.00%)
Jan 08, 2020 0.8980 0.8980 0.8980 15 +0.00(+0.00%)
Jan 07, 2020 0.7540 0.8980 0.7540 0.8980 1,100 -0.00(-0.22%)
Jan 06, 2020 0.7530 0.9000 0.7530 0.9000 1,500 +0.00(+0.00%)
Jan 03, 2020 0.7530 0.9000 0.7530 0.9000 1,300 +0.00(+0.00%)
Jan 02, 2020 0.8900 0.9000 0.8900 0.9000 200 +0.00(+0.00%)
Dec 26, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 23, 2019 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Dec 20, 2019 0.9000 0.9500 0.9000 0.9500 3,800 +0.12(+14.94%)
Dec 19, 2019 0.9000 0.9000 0.8265 0.8265 600 +0.00(+0.06%)
Dec 18, 2019 0.8100 0.8260 0.8100 0.8260 700 -0.07(-8.22%)
Dec 16, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 13, 2019 0.9000 0.9000 0.7541 0.9000 3,800 +0.00(+0.00%)
Dec 12, 2019 0.7280 0.9000 0.7280 0.9000 6,000 +0.05(+5.88%)
Dec 11, 2019 0.7410 0.9000 0.6914 0.8500 17,800 -0.05(-5.56%)
Dec 09, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Dec 06, 2019 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Dec 02, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 27, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 25, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 22, 2019 0.8800 0.8800 0.8800 0.8800 400 -0.02(-2.22%)
Nov 21, 2019 0.9000 0.9000 0.9000 0.9000 600 +0.01(+1.12%)
Nov 19, 2019 0.8900 0.8900 0.8900 0 -0.04(-4.30%)
Nov 15, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Nov 13, 2019 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Nov 07, 2019 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Nov 06, 2019 0.8650 0.9300 0.8650 0.9300 415 -0.02(-2.11%)
Nov 04, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Nov 01, 2019 0.9400 0.9400 0.9400 0.9400 100 +0.12(+14.49%)
Oct 29, 2019 0.8210 0.8210 0.8210 0 -0.13(-13.58%)
Oct 22, 2019 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 18, 2019 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Oct 17, 2019 0.8500 0.8500 0.8500 0.8500 200 -0.05(-5.56%)
Oct 11, 2019 0.9000 0.9000 0.9000 0 +0.09(+10.97%)
Oct 10, 2019 0.8110 0.8110 0.8110 0.8110 400 -0.09(-9.89%)
Oct 09, 2019 0.9000 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Oct 08, 2019 0.9000 0.9000 0.9000 0.9000 140 +0.04(+4.12%)
Oct 07, 2019 0.9000 0.9000 0.8555 0.8644 1,700 -0.03(-3.31%)
Oct 04, 2019 0.8010 0.8940 0.8010 0.8940 1,700 +0.03(+3.47%)
Oct 03, 2019 0.8600 0.8640 0.8600 0.8640 500 +0.01(+1.65%)
Oct 02, 2019 0.8500 0.8500 0.8500 0.8500 1,000 -0.12(-12.37%)
Sep 25, 2019 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Sep 20, 2019 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Sep 17, 2019 0.9600 0.9600 0.9600 0 +0.05(+5.49%)
Sep 16, 2019 0.9000 0.9160 0.9000 0.9100 4,100 -0.06(-6.19%)
Sep 13, 2019 0.8700 0.9700 0.8500 0.9700 15,300 +0.09(+10.23%)
Sep 12, 2019 0.8780 0.8800 0.8780 0.8800 4,000 -0.07(-7.37%)
Sep 11, 2019 0.9200 0.9500 0.9200 0.9500 3,540 -0.02(-2.06%)
Sep 10, 2019 0.9600 0.9700 0.9000 0.9700 7,000 +0.03(+3.19%)
Sep 09, 2019 0.9000 0.9400 0.9000 0.9400 6,500 +0.00(+0.00%)
Sep 06, 2019 0.9000 0.9400 0.8700 0.9400 5,400 -0.04(-4.08%)
Sep 05, 2019 0.9400 0.9800 0.8651 0.9800 5,200 +0.00(+0.00%)
Sep 04, 2019 0.8050 0.9800 0.7100 0.9800 13,500 -0.01(-1.01%)
Sep 03, 2019 0.9900 0.9900 0.9900 0.9900 100 +0.00(+0.00%)
Aug 30, 2019 0.9000 0.9900 0.9000 0.9900 4,500 +0.04(+4.21%)
Aug 28, 2019 0.9500 0.9500 0.9500 0 +0.12(+14.46%)
Aug 27, 2019 0.7304 0.8300 0.7250 0.8300 10,000 -0.11(-11.70%)
Aug 26, 2019 0.7304 0.9400 0.7304 0.9400 5,000 -0.01(-1.05%)
Aug 23, 2019 0.9800 0.9800 0.9500 0.9500 3,400 +0.05(+5.56%)
Aug 22, 2019 0.9000 0.9000 0.9000 0.9000 400 +0.00(+0.00%)
Aug 21, 2019 0.9000 0.9000 0.9000 0.9000 1,400 -0.05(-5.26%)
Aug 20, 2019 0.9000 0.9500 0.9000 0.9500 3,600 -0.03(-3.06%)
Aug 19, 2019 0.9680 0.9800 0.9000 0.9800 5,900 +0.04(+4.26%)
Aug 16, 2019 0.9400 0.9400 0.9000 0.9400 12,200 -0.04(-4.08%)
Aug 14, 2019 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Aug 13, 2019 0.9800 1.000 0.9800 1.000 4,400 +0.00(+0.00%)
Aug 12, 2019 0.9600 1.000 0.9600 1.000 2,600 +0.01(+1.01%)
Aug 09, 2019 0.8000 1.000 0.8000 0.9900 19,100 -0.01(-1.00%)
Aug 08, 2019 0.9350 1.000 0.9350 1.000 17,375 +0.05(+5.32%)
Aug 07, 2019 0.9350 0.9500 0.9350 0.9495 10,200 +0.01(+1.55%)
Aug 06, 2019 0.9200 0.9350 0.9200 0.9350 8,100 +0.02(+1.63%)
Aug 05, 2019 0.9000 0.9300 0.8600 0.9200 6,000 -0.01(-1.08%)
Aug 02, 2019 0.9000 0.9300 0.9000 0.9300 3,500 -0.01(-1.06%)
Aug 01, 2019 0.7800 0.9400 0.7800 0.9400 2,800 +0.04(+4.56%)
Jul 31, 2019 0.8990 0.8990 0.8990 0.8990 2,874 +0.01(+1.01%)
Jul 30, 2019 0.8800 0.8900 0.8800 0.8900 4,000 +0.03(+3.49%)
Jul 29, 2019 0.8990 0.8990 0.8500 0.8600 9,700 -0.06(-6.52%)
Jul 26, 2019 0.8661 0.9300 0.8661 0.9200 8,500 -0.02(-2.13%)
Jul 25, 2019 0.8400 0.9400 0.8400 0.9400 15,072 +0.12(+14.63%)
Jul 24, 2019 0.9000 0.9200 0.8200 0.8200 20,190 -0.09(-9.89%)
Jul 23, 2019 0.7806 0.9100 0.7806 0.9100 24,200 -0.02(-2.15%)
Jul 22, 2019 0.7400 0.9300 0.7400 0.9300 25,783 +0.19(+25.68%)
Jul 19, 2019 0.7000 0.7400 0.6608 0.7400 6,600 -0.02(-2.14%)
Jul 18, 2019 0.6301 0.7799 0.6301 0.7562 7,500 -0.04(-5.48%)
Jul 17, 2019 0.7900 0.8000 0.7151 0.8000 8,000 +0.00(+0.00%)
Jul 16, 2019 0.6903 0.8000 0.6903 0.8000 15,957 +0.08(+10.48%)
Jul 15, 2019 0.8000 0.8000 0.6000 0.7241 3,000 +0.06(+9.27%)
Jul 12, 2019 0.8799 0.8799 0.6627 0.6627 1,300 -0.21(-23.82%)
Jul 11, 2019 0.6700 0.8699 0.6700 0.8699 2,400 -0.02(-2.25%)
Jul 10, 2019 0.7501 0.8900 0.7500 0.8899 12,500 -0.00(-0.01%)
Jul 09, 2019 0.8631 0.9000 0.8450 0.8900 6,000 +0.01(+1.14%)
Jul 08, 2019 0.6506 0.8800 0.6506 0.8800 15,150 +0.09(+11.39%)
Jul 05, 2019 0.7800 0.7900 0.7200 0.7900 5,600 +0.06(+7.76%)
Jul 03, 2019 0.7331 0.7800 0.7331 0.7331 9,000 -0.05(-6.00%)
Jul 02, 2019 0.6351 0.7799 0.6351 0.7799 3,142 +0.00(+0.24%)
Jul 01, 2019 0.8000 0.8100 0.6340 0.7780 9,000 +0.03(+3.73%)
Jun 28, 2019 0.6200 0.7500 0.6200 0.7500 19,200 +0.02(+2.74%)
Jun 27, 2019 0.6200 0.7300 0.6200 0.7300 4,150 +0.00(+0.00%)
Jun 26, 2019 0.5200 0.7300 0.5000 0.7300 34,094 +0.08(+12.48%)
Jun 25, 2019 0.5000 0.6490 0.5000 0.6490 9,400 +0.05(+8.53%)
Jun 24, 2019 0.5500 0.6500 0.5000 0.5980 8,300 -0.12(-16.94%)
Jun 17, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 14, 2019 0.7198 0.7200 0.7198 0.7200 3,600 -0.01(-1.37%)
Jun 13, 2019 0.5784 0.7300 0.5784 0.7300 12,450 +0.14(+23.73%)
Jun 12, 2019 0.5783 0.5900 0.5783 0.5900 12,264 +0.01(+2.02%)
Jun 11, 2019 0.4200 0.5783 0.4200 0.5783 4,500 -0.00(-0.29%)
Jun 07, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.51%)
Jun 06, 2019 0.4107 0.5889 0.3302 0.5889 20,399 +0.09(+17.78%)
Jun 04, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.02%)
May 31, 2019 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
May 30, 2019 0.4000 0.4999 0.4000 0.4999 2,500 +0.00(+0.00%)
May 28, 2019 0.4999 0.4999 0.4999 0 +0.03(+6.36%)
May 24, 2019 0.4693 0.4700 0.4693 0.4700 5,000 +0.00(+0.00%)
May 22, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.86%)
May 21, 2019 0.3945 0.4660 0.3945 0.4660 2,900 +0.12(+33.14%)
May 20, 2019 0.3500 0.3500 0.3500 0.3500 2,000 -0.12(-25.53%)
May 17, 2019 0.4680 0.4700 0.4680 0.4700 8,300 +0.00(+0.00%)
May 16, 2019 0.4700 0.4700 0.4700 0.4700 100 +0.00(+0.02%)
May 15, 2019 0.4200 0.4699 0.3500 0.4699 12,200 -0.00(-0.02%)
May 14, 2019 0.3232 0.4700 0.3000 0.4700 98,028 +0.12(+34.29%)
May 13, 2019 0.3141 0.3500 0.3000 0.3500 24,855 -0.03(-7.89%)
May 10, 2019 0.3100 0.4600 0.3100 0.3800 12,000 +0.03(+7.95%)
May 09, 2019 0.4600 0.4690 0.3500 0.3520 32,725 +0.00(+0.57%)
May 08, 2019 0.2851 0.4600 0.2851 0.3500 87,740 -0.03(-7.89%)
May 07, 2019 0.4600 0.4600 0.3500 0.3800 21,400 -0.08(-17.39%)
May 06, 2019 0.4500 0.4600 0.4500 0.4600 5,900 -0.11(-19.28%)
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.