U.S. markets closed

US Lighting Group, Inc. (USLG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2800+0.0001 (+0.05%)
At close: 1:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20210.27000.28000.26050.28000.28005,200
Apr 09, 20210.27000.28000.24000.28000.28001,700
Apr 08, 20210.28900.28900.23600.28000.28009,700
Apr 07, 20210.25100.25100.23100.23100.231013,700
Apr 06, 20210.29000.29000.25000.29000.29001,400
Apr 05, 20210.33400.33400.25700.30000.30004,000
Apr 01, 20210.28000.33000.23000.33000.33006,800
Mar 31, 20210.23000.28000.23000.28000.28007,500
Mar 30, 20210.29000.29500.23200.29500.295025,700
Mar 29, 20210.30000.33000.29000.33000.33008,400
Mar 26, 20210.31000.31000.27400.31000.31001,400
Mar 25, 20210.29000.29000.26300.29000.29003,600
Mar 24, 20210.29000.29000.23700.26300.26307,200
Mar 23, 20210.30000.30000.30000.30000.3000-
Mar 22, 20210.25000.30000.23500.30000.3000900
Mar 19, 20210.26800.30000.26800.30000.3000500
Mar 18, 20210.31000.31000.31000.31000.3100-
Mar 17, 20210.31000.31000.31000.31000.3100400
Mar 16, 20210.25000.27300.25000.27300.273028,500
Mar 15, 20210.25000.25000.23500.24200.242030,000
Mar 12, 20210.25000.25000.25000.25000.2500600
Mar 11, 20210.31000.31000.31000.31000.31004,000
Mar 10, 20210.33200.33200.33200.33200.3320-
Mar 09, 20210.23500.33200.23500.33200.33205,700
Mar 08, 20210.20600.31500.20600.30000.300019,800
Mar 05, 20210.20000.24400.19400.23500.235033,600
Mar 04, 20210.32500.34500.20000.20000.200050,100
Mar 03, 20210.26000.35400.25700.35400.354014,000
Mar 02, 20210.36000.36000.24300.30000.300045,000
Mar 01, 20210.40000.44200.36000.38000.3800136,700
Feb 26, 20210.35000.40000.25000.40000.400064,900
Feb 25, 20210.42000.42000.34000.37000.370022,200
Feb 24, 20210.39000.40000.36000.38000.3800118,700
Feb 23, 20210.39000.39000.33000.39000.39001,600
Feb 22, 20210.39400.39400.33000.39000.390013,600
Feb 19, 20210.38000.38000.33000.33000.330015,200
Feb 18, 20210.32600.40000.32600.40000.40001,600
Feb 17, 20210.31600.38500.31600.38500.38503,000
Feb 16, 20210.25000.40000.25000.39000.39004,700
Feb 12, 20210.24500.37000.22200.30000.300061,100
Feb 11, 20210.22500.24500.22500.24500.24504,800
Feb 10, 20210.29000.29300.23000.24500.245018,500
Feb 09, 20210.31700.31700.27000.29000.29008,400
Feb 08, 20210.27000.27000.23000.26000.260014,700
Feb 05, 20210.30000.30000.23000.27000.27007,100
Feb 04, 20210.25000.30200.21700.27000.270027,900
Feb 03, 20210.25000.25000.21700.24200.24202,800
Feb 02, 20210.23000.24200.19000.22000.220030,600
Feb 01, 20210.18500.23000.18500.23000.230015,900
Jan 29, 20210.23000.23000.18000.18000.180029,500
Jan 28, 20210.20000.22800.20000.22800.228014,400
Jan 27, 20210.19300.22000.19300.22000.220010,400
Jan 26, 20210.22500.22500.20000.22000.220041,000
Jan 25, 20210.21300.22500.20000.20900.20902,400
Jan 22, 20210.21500.22900.20000.22900.229010,400
Jan 21, 20210.21600.23000.21600.22900.22906,400
Jan 20, 20210.24000.24000.22000.23000.23008,300
Jan 19, 20210.22800.22800.22800.22800.2280400
Jan 15, 20210.23500.23500.20000.22800.228032,600
Jan 14, 20210.22000.24000.20000.24000.240016,100
Jan 13, 20210.24000.25000.24000.25000.2500500
Jan 12, 20210.25000.25200.21900.25000.250043,100
Jan 11, 20210.21100.25000.21000.25000.250028,900
Jan 08, 20210.18200.21200.18200.21100.21101,000
Jan 07, 20210.19700.21200.18200.21200.21209,500
Jan 06, 20210.21000.21200.20000.21100.21107,600
Jan 05, 20210.21200.21200.21200.21200.2120-
Jan 04, 20210.21200.21200.21200.21200.2120300
Dec 31, 20200.21100.21200.17500.21200.212010,500
Dec 30, 20200.17300.21100.17300.20000.20001,400
Dec 29, 20200.20500.21100.20500.21100.21104,000
Dec 28, 20200.21100.21100.17000.20500.205016,200
Dec 24, 20200.20900.20900.20900.20900.2090-
Dec 23, 20200.20100.21200.20000.20900.209043,400
Dec 22, 20200.20500.22500.20500.20500.205013,200
Dec 21, 20200.23000.24500.23000.24400.244014,800
Dec 18, 20200.23000.23000.21700.23000.23004,100
Dec 17, 20200.23000.23000.23000.23000.23001,000
Dec 16, 20200.22000.24900.21000.24900.24902,000
Dec 15, 20200.20000.25000.20000.25000.250023,600
Dec 14, 20200.25000.25000.16000.25000.25002,400
Dec 11, 20200.19000.22000.17000.22000.220036,600
Dec 10, 20200.22100.22100.18000.19000.190032,200
Dec 09, 20200.24400.24400.24400.24400.2440-
Dec 08, 20200.22100.25000.22100.24400.2440300
Dec 07, 20200.25800.25800.23000.25000.250032,400
Dec 04, 20200.22200.25800.22200.25800.258017,100
Dec 03, 20200.22100.26000.22100.26000.26003,400
Dec 02, 20200.25000.26500.22100.24000.240026,400
Dec 01, 20200.25000.26500.25000.26500.26503,600
Nov 30, 20200.26000.26000.21600.25400.25406,800
Nov 27, 20200.21000.26500.21000.26000.260012,400
Nov 25, 20200.27000.27000.27000.27000.27001,300
Nov 24, 20200.26500.27000.26500.27000.27006,800
Nov 23, 20200.20000.28800.19400.27000.270042,900
Nov 20, 20200.19500.19500.12300.12300.123077,200
Nov 19, 20200.21500.23000.16500.17300.173025,800
Nov 18, 20200.23000.23000.21500.23000.230016,300
Nov 17, 20200.23000.23000.23000.23000.23008,600
Nov 16, 20200.27000.27000.23000.23000.230044,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...