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 28, 2017 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Apr 27, 2017 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Apr 26, 2017 0.3500 0.3600 0.3500 0.3600 6,700 -0.06(-14.29%)
Apr 24, 2017 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Apr 20, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 19, 2017 0.4500 0.4500 0.4500 0.4500 5,000 -0.04(-8.16%)
Apr 18, 2017 0.4900 0.4900 0.4900 0.4900 3,000 -0.02(-4.22%)
Apr 17, 2017 0.4850 0.5300 0.4750 0.5116 3,000 +0.03(+5.48%)
Apr 13, 2017 0.4850 0.4850 0.4850 0.4850 9,000 -0.04(-6.73%)
Apr 12, 2017 0.5450 0.5450 0.4100 0.5200 575 +0.04(+8.33%)
Apr 11, 2017 0.3700 0.4850 0.3700 0.4800 24,061 +0.11(+29.73%)
Apr 10, 2017 0.3600 0.3700 0.3500 0.3700 4,675 +0.00(+0.00%)
Apr 07, 2017 0.3600 0.3700 0.3600 0.3700 1,250 -0.02(-5.13%)
Apr 05, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 04, 2017 0.3808 0.3900 0.3808 0.3900 1,100 +0.00(+0.00%)
Apr 03, 2017 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Mar 31, 2017 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Mar 30, 2017 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Mar 29, 2017 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Mar 28, 2017 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Mar 27, 2017 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Mar 24, 2017 0.3900 0.3900 0.3900 0.3900 300 -0.01(-2.50%)
Mar 22, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 21, 2017 0.4000 0.4000 0.4000 0.4000 100 -0.01(-2.44%)
Mar 20, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 17, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 16, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 15, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 14, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 13, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 10, 2017 0.4100 0.4100 0.4100 0.4100 1,100 +0.00(+0.00%)
Mar 09, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 08, 2017 0.3500 0.4100 0.3500 0.4100 3,425 +0.00(+0.00%)
Mar 07, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 06, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 03, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 02, 2017 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 01, 2017 0.4050 0.4100 0.4050 0.4100 3,300 +0.00(+1.23%)
Feb 28, 2017 0.4050 0.4050 0.4050 0.4050 100 +0.00(+0.00%)
Feb 27, 2017 0.4050 0.4050 0.4050 0.4050 175 +0.00(+0.00%)
Feb 24, 2017 0.4050 0.4050 0.4050 0.4050 100 +0.00(+0.00%)
Feb 23, 2017 0.4050 0.4050 0.4050 0.4050 100 +0.00(+0.00%)
Feb 22, 2017 0.4050 0.4050 0.4050 0.4050 1,201 +0.00(+0.00%)
Feb 21, 2017 0.3600 0.4050 0.2620 0.4050 14,378 +0.05(+12.50%)
Feb 17, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 16, 2017 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Feb 15, 2017 0.3375 0.3600 0.3375 0.3600 550 +0.00(+0.00%)
Feb 14, 2017 0.3300 0.3600 0.3300 0.3600 3,588 +0.03(+9.09%)
Feb 13, 2017 0.3800 0.3800 0.3200 0.3300 15,408 -0.05(-13.16%)
Feb 10, 2017 0.5500 0.5500 0.2800 0.3800 92,057 -0.22(-36.67%)
Feb 09, 2017 0.6000 0.6000 0.5550 0.6000 5,312 +0.04(+8.11%)
Feb 08, 2017 0.6207 0.6207 0.5550 0.5550 5,000 -0.13(-19.57%)
Feb 07, 2017 0.6900 0.6900 0.6900 0.6900 100 +0.00(+0.00%)
Feb 06, 2017 0.6900 0.6900 0.6900 0.6900 200 +0.00(+0.00%)
Feb 03, 2017 0.6900 0.6900 0.6900 0.6900 2,997 -0.01(-1.43%)
Feb 01, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 31, 2017 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Jan 30, 2017 0.6359 0.7000 0.6359 0.7000 8,544 +0.01(+2.19%)
Jan 25, 2017 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Jan 24, 2017 0.6150 0.6850 0.6150 0.6850 4,182 +0.00(+0.00%)
Jan 23, 2017 0.6850 0.6850 0.6850 0.6850 200 +0.05(+8.06%)
Jan 20, 2017 0.6339 0.6339 0.6339 0.6339 200 -0.06(-8.13%)
Jan 17, 2017 0.6900 0.6900 0.6900 75 -0.16(-18.82%)
Jan 13, 2017 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
Jan 12, 2017 0.7500 0.7500 0.7500 0.7500 100 -0.25(-25.00%)
Jan 11, 2017 1.000 1.000 1.000 1.000 260 +0.00(+0.00%)
Jan 10, 2017 0.6850 1.000 0.6300 1.000 3,165 +0.00(+0.00%)
Jan 06, 2017 1.000 1.000 1.000 0 +0.05(+5.26%)
Jan 04, 2017 0.9500 0.9500 0.9500 0 +0.30(+46.15%)
Jan 03, 2017 0.6500 0.6500 0.6500 0.6500 100 +0.10(+18.18%)
Dec 30, 2016 0.5500 0.5500 0.5500 0 -0.10(-15.38%)
Dec 29, 2016 0.9000 0.9000 0.6500 0.6500 1,050 +0.10(+18.18%)
Dec 28, 2016 0.7500 0.8900 0.5500 0.5500 4,095 -0.39(-41.49%)
Dec 27, 2016 0.7000 0.9400 0.6000 0.9400 11,750 -0.06(-6.00%)
Dec 22, 2016 1.000 1.000 1.000 0 +0.15(+17.65%)
Dec 21, 2016 0.9000 1.130 0.5100 0.8500 20,056 -0.28(-24.78%)
Dec 20, 2016 1.000 1.130 1.000 1.130 500 +0.00(+0.00%)
Dec 19, 2016 1.130 1.130 1.130 1.130 300 +0.05(+4.63%)
Dec 16, 2016 1.080 1.080 1.080 1.080 1,000 +0.08(+8.00%)
Dec 15, 2016 1.080 1.080 1.000 1.000 3,692 -0.08(-7.41%)
Dec 14, 2016 1.010 1.080 1.010 1.080 1,502 -0.02(-1.82%)
Dec 12, 2016 1.100 1.100 1.100 0 +0.02(+2.14%)
Dec 09, 2016 1.100 1.100 1.020 1.077 2,715 -0.02(-2.09%)
Dec 08, 2016 0.7000 1.170 0.7000 1.100 13,567 +0.40(+57.14%)
Dec 07, 2016 1.010 1.060 0.5610 0.7000 18,930 -0.31(-30.69%)
Dec 06, 2016 1.110 1.110 1.010 1.010 2,900 -0.17(-14.41%)
Dec 05, 2016 1.180 1.180 1.180 1.180 200 -0.03(-2.48%)
Dec 02, 2016 1.210 1.210 1.210 1.210 500 -0.01(-0.82%)
Dec 01, 2016 1.200 1.220 1.200 1.220 1,100 +0.01(+0.83%)
Nov 30, 2016 1.220 1.220 1.120 1.210 8,448 -0.03(-2.42%)
Nov 29, 2016 1.230 1.286 1.180 1.240 37,900 -0.02(-1.59%)
Nov 28, 2016 1.250 1.300 1.200 1.260 13,525 -0.04(-3.08%)
Nov 25, 2016 1.220 1.330 1.160 1.300 30,800 -0.05(-3.70%)
Nov 23, 2016 1.350 1.350 1.350 0 +0.01(+0.75%)
Nov 22, 2016 1.290 1.340 1.190 1.340 30,300 -0.03(-2.19%)
Nov 21, 2016 1.280 1.370 1.250 1.370 1,689 -0.07(-4.86%)
Nov 18, 2016 1.401 1.440 1.401 1.440 250 +0.00(+0.00%)
Nov 17, 2016 1.330 1.450 0.6400 1.440 71,150 -0.01(-0.69%)
Nov 16, 2016 1.350 1.450 1.300 1.450 83,900 +0.05(+3.57%)
Nov 15, 2016 1.300 1.400 1.300 1.400 2,800 -0.05(-3.45%)
Nov 14, 2016 1.390 1.450 1.280 1.450 35,525 +0.02(+1.40%)
Nov 11, 2016 1.430 1.430 1.350 1.430 44,500 -0.05(-3.38%)
Nov 10, 2016 1.390 1.480 1.330 1.480 4,583 +0.09(+6.47%)
Nov 09, 2016 1.460 1.460 1.390 1.390 5,015 -0.08(-5.44%)
Nov 07, 2016 1.470 1.470 1.470 0 +0.00(+0.00%)
Nov 04, 2016 1.440 1.470 1.260 1.470 1,550 -0.03(-2.00%)
Nov 03, 2016 1.450 1.500 1.450 1.500 11,954 +0.05(+3.45%)
Nov 02, 2016 1.450 1.450 1.400 1.450 2,566 -0.05(-3.33%)
Nov 01, 2016 1.480 1.500 1.473 1.500 500 +0.00(+0.00%)
Oct 28, 2016 1.500 1.500 1.500 0 +0.01(+0.67%)
Oct 27, 2016 1.490 1.500 1.488 1.490 2,150 -0.01(-0.67%)
Oct 26, 2016 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Oct 25, 2016 1.550 1.550 1.490 1.500 2,714 -0.03(-2.25%)
Oct 24, 2016 1.535 1.535 1.535 1.535 4,962 -0.02(-0.99%)
Oct 21, 2016 1.559 1.559 1.550 1.550 1,637 -0.04(-2.52%)
Oct 20, 2016 1.580 1.590 1.550 1.590 7,883 +0.00(+0.00%)
Oct 19, 2016 1.590 1.590 1.510 1.590 2,050 +0.00(+0.00%)
Oct 18, 2016 1.590 1.590 1.470 1.590 1,325 +0.05(+3.25%)
Oct 17, 2016 1.540 1.540 1.540 1.540 200 -0.01(-0.50%)
Oct 14, 2016 1.520 1.550 1.520 1.548 17,788 -0.00(-0.15%)
Oct 13, 2016 1.540 1.550 1.540 1.550 5,600 +0.00(+0.00%)
Oct 12, 2016 1.525 1.550 1.525 1.550 8,588 +0.05(+2.99%)
Oct 11, 2016 1.345 1.550 1.345 1.505 7,880 +0.00(+0.33%)
Oct 10, 2016 1.500 1.500 1.500 1.500 300 -0.05(-3.23%)
Oct 07, 2016 1.550 1.550 1.550 1.550 14,356 +0.00(+0.00%)
Oct 06, 2016 1.530 1.550 1.530 1.550 8,175 +0.02(+1.31%)
Oct 05, 2016 1.550 1.550 1.530 1.530 5,800 +0.01(+0.72%)
Oct 04, 2016 1.600 1.600 1.479 1.519 9,125 -0.03(-2.00%)
Oct 03, 2016 1.550 1.600 1.490 1.550 5,764 -0.05(-3.13%)
Sep 30, 2016 1.508 1.600 1.508 1.600 10,244 +0.09(+5.96%)
Sep 29, 2016 1.620 1.620 1.510 1.510 7,877 -0.09(-5.63%)
Sep 28, 2016 1.600 1.620 1.600 1.600 15,620 +0.01(+0.63%)
Sep 27, 2016 1.540 1.600 1.500 1.590 92,060 +0.05(+3.25%)
Sep 26, 2016 1.540 1.540 1.510 1.540 62,932 +0.02(+1.45%)
Sep 23, 2016 1.518 1.520 1.518 1.518 60,990 -0.03(-2.06%)
Sep 22, 2016 1.550 1.550 1.480 1.550 65,100 +0.00(+0.00%)
Sep 20, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Sep 19, 2016 1.500 1.500 1.500 1.500 700 +0.00(+0.00%)
Sep 15, 2016 1.500 1.500 1.500 0 -0.30(-16.67%)
Sep 14, 2016 1.812 1.812 1.800 1.800 2,014 -0.13(-6.78%)
Sep 12, 2016 1.931 1.931 1.931 0 +0.43(+28.73%)
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.