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

Nanotech Security Corp (OP: NTSFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 28, 2016 0.7785 0.7785 0.7785 0 +0.02(+2.07%)
Jan 27, 2016 0.7633 0.7696 0.7627 0.7627 4,400 -0.05(-6.18%)
Jan 25, 2016 0.8129 0.8129 0.8129 0 +0.03(+3.50%)
Jan 19, 2016 0.7854 0.7854 0.7854 0 -0.01(-1.46%)
Jan 15, 2016 0.7970 0.7970 0.7970 0 -0.05(-6.24%)
Jan 14, 2016 0.8500 0.8500 0.8500 0.8500 6,000 +0.01(+1.77%)
Jan 13, 2016 0.8352 0.8352 0.8352 0.8352 600 -0.04(-5.09%)
Jan 11, 2016 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Jan 08, 2016 0.9100 0.9100 0.9098 0.9100 15,000 +0.02(+2.01%)
Jan 06, 2016 0.8921 0.8921 0.8921 0 -0.05(-5.13%)
Jan 05, 2016 0.9403 0.9403 0.9403 0.9403 10,000 +0.04(+4.23%)
Jan 04, 2016 0.9021 0.9021 0.9021 0.9021 200 -0.00(-0.36%)
Dec 31, 2015 0.9054 0.9054 0.9054 0 +0.01(+0.82%)
Dec 30, 2015 0.9000 0.9000 0.8980 0.8980 11,098 -0.00(-0.22%)
Dec 29, 2015 0.9000 0.9000 0.9000 0.9000 9,500 +0.00(+0.00%)
Dec 28, 2015 0.9000 0.9000 0.9000 0.9000 402 +0.00(+0.00%)
Dec 24, 2015 0.9000 0.9000 0.9000 0 +0.06(+7.18%)
Dec 23, 2015 0.8397 0.8397 0.8397 0.8397 10,000 -0.04(-4.10%)
Dec 21, 2015 0.8756 0.8756 0.8756 70 -0.07(-6.99%)
Dec 18, 2015 0.8715 0.9414 0.8715 0.9414 20,000 +0.00(+0.15%)
Dec 17, 2015 0.9400 0.9400 0.9400 0.9400 5,000 -0.02(-2.12%)
Dec 16, 2015 0.9576 0.9610 0.9576 0.9604 14,000 +0.00(+0.37%)
Dec 15, 2015 0.9700 0.9700 0.9566 0.9569 36,000 -0.04(-3.68%)
Dec 14, 2015 1.020 1.020 0.9700 0.9935 52,000 -0.03(-2.60%)
Dec 11, 2015 1.021 1.021 1.020 1.020 10,000 +0.05(+5.44%)
Dec 08, 2015 0.9674 0.9674 0.9674 0 -0.03(-3.26%)
Dec 07, 2015 0.9450 1.020 0.9431 1.000 50,000 +0.00(+0.00%)
Dec 03, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 02, 2015 1.013 1.013 1.000 1.000 25,400 +0.00(+0.14%)
Dec 01, 2015 0.9774 1.010 0.9761 0.9986 25,370 +0.03(+2.95%)
Nov 30, 2015 0.9864 0.9940 0.9700 0.9700 5,900 -0.05(-5.08%)
Nov 25, 2015 1.022 1.022 1.022 0 +0.01(+0.71%)
Nov 23, 2015 1.015 1.015 1.015 0 -0.05(-4.27%)
Nov 20, 2015 1.060 1.060 1.060 1.060 100 +0.00(+0.03%)
Nov 19, 2015 0.9453 1.075 0.9453 1.060 5,500 +0.06(+6.48%)
Nov 18, 2015 1.011 1.093 0.9950 0.9952 19,275 +0.05(+5.66%)
Nov 17, 2015 0.9500 0.9500 0.9271 0.9419 11,500 -0.01(-1.06%)
Nov 13, 2015 0.9520 0.9520 0.9520 0 +0.00(+0.43%)
Nov 12, 2015 0.9479 0.9479 0.9479 0.9479 5,000 +0.06(+6.51%)
Nov 11, 2015 0.8900 0.8900 0.8900 0.8900 5,800 +0.06(+6.71%)
Nov 04, 2015 0.8340 0.8340 0.8340 0 -0.03(-3.02%)
Nov 03, 2015 0.8644 0.8644 0.8600 0.8600 11,700 -0.01(-1.15%)
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.