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 31, 2018 0.9527 0.9527 0.8700 0.9026 15,500 -0.03(-2.85%)
Jan 30, 2018 0.9715 0.9715 0.9200 0.9291 17,100 -0.09(-8.92%)
Jan 29, 2018 1.010 1.035 1.010 1.020 2,575 -0.01(-0.97%)
Jan 26, 2018 1.020 1.030 0.9986 1.030 2,525 +0.03(+2.70%)
Jan 25, 2018 1.025 1.025 0.9656 1.003 32,700 -0.01(-0.70%)
Jan 24, 2018 0.9955 1.010 0.9955 1.010 2,000 +0.02(+2.03%)
Jan 23, 2018 0.9621 0.9900 0.9412 0.9900 22,000 -0.04(-3.86%)
Jan 22, 2018 1.022 1.050 1.020 1.030 32,351 +0.02(+1.96%)
Jan 19, 2018 1.032 1.032 0.9912 1.010 13,900 -0.01(-0.99%)
Jan 18, 2018 1.030 1.030 0.9910 1.020 7,060 -0.03(-2.85%)
Jan 17, 2018 1.050 1.050 1.050 1.050 5,600 -0.01(-0.93%)
Jan 16, 2018 1.099 1.050 1.060 85,390 -0.04(-3.59%)
Jan 12, 2018 1.099 1.099 1.099 0 +0.04(+4.09%)
Jan 11, 2018 1.091 1.130 1.056 1.056 16,000 -0.06(-5.54%)
Jan 10, 2018 1.093 1.118 1.093 1.118 1,500 -0.01(-0.64%)
Jan 09, 2018 1.130 1.130 1.100 1.125 59,730 -0.01(-0.45%)
Jan 08, 2018 1.131 1.131 1.131 1.131 170 -0.05(-4.19%)
Jan 05, 2018 1.126 1.180 1.126 1.180 990 +0.05(+4.42%)
Jan 04, 2018 1.098 1.130 1.098 1.130 13,400 -0.04(-3.42%)
Jan 03, 2018 1.170 1.170 1.170 1.170 2,050 -0.00(-0.09%)
Jan 02, 2018 1.180 1.180 1.171 1.171 528 +0.02(+1.83%)
Dec 29, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 28, 2017 1.073 1.150 1.073 1.150 10,879 +0.09(+8.91%)
Dec 27, 2017 1.115 1.160 1.056 1.056 25,490 -0.13(-11.27%)
Dec 26, 2017 1.180 1.270 1.010 1.190 7,065 +0.11(+10.19%)
Dec 22, 2017 1.060 1.100 1.040 1.080 45,710 +0.01(+0.84%)
Dec 21, 2017 1.010 1.071 1.010 1.071 11,000 +0.03(+3.08%)
Dec 20, 2017 1.045 1.053 0.9770 1.039 50,410 -0.03(-2.90%)
Dec 18, 2017 1.070 1.070 1.070 0 -0.05(-4.46%)
Dec 15, 2017 1.081 1.120 1.080 1.120 2,900 +0.01(+0.90%)
Dec 14, 2017 1.110 1.110 1.110 1.110 12,025 +0.06(+5.89%)
Dec 13, 2017 1.094 1.100 1.048 1.048 60,200 -0.05(-4.74%)
Dec 12, 2017 1.101 1.101 1.101 1.101 900 +0.01(+0.84%)
Dec 11, 2017 1.125 1.125 1.091 1.091 4,600 -0.04(-3.46%)
Dec 08, 2017 1.138 1.138 1.130 1.130 3,000 +0.01(+0.59%)
Dec 07, 2017 1.130 1.132 1.124 1.124 5,309 -0.03(-2.37%)
Dec 06, 2017 1.154 1.154 1.151 1.151 1,750 -0.01(-0.77%)
Dec 05, 2017 1.160 1.160 1.160 1.160 1,682 +0.00(+0.00%)
Dec 04, 2017 1.177 1.160 1.160 15,220 -0.02(-1.44%)
Dec 01, 2017 1.177 1.177 1.177 1.177 2,005 +0.03(+2.25%)
Nov 30, 2017 1.141 1.200 1.106 1.151 17,250 +0.01(+1.12%)
Nov 29, 2017 1.136 1.138 1.122 1.138 4,100 +0.01(+0.48%)
Nov 28, 2017 1.150 1.161 1.133 1.133 3,850 -0.04(-3.42%)
Nov 27, 2017 1.176 1.176 1.173 1.173 2,000 +0.01(+1.13%)
Nov 22, 2017 1.160 1.160 1.160 0 -0.00(-0.26%)
Nov 21, 2017 1.163 1.163 1.163 1.163 9,000 -0.01(-0.51%)
Nov 20, 2017 1.190 1.200 1.161 1.169 10,950 -0.02(-1.96%)
Nov 14, 2017 1.192 1.192 1.192 0 -0.04(-3.02%)
Nov 13, 2017 1.253 1.253 1.200 1.230 7,500 -0.00(-0.39%)
Nov 10, 2017 1.234 1.234 1.234 1.234 1,000 +0.02(+1.93%)
Nov 09, 2017 1.211 1.211 1.211 1.211 3,000 -0.00(-0.39%)
Nov 07, 2017 1.216 1.216 1.216 0 -0.05(-4.28%)
Nov 06, 2017 1.260 1.270 1.260 1.270 3,000 +0.02(+1.32%)
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.