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, 2019 0.4767 0.4903 0.4600 0.4903 60,100 -0.01(-2.29%)
Jan 30, 2019 0.5018 0.5018 0.5018 0.5018 5,100 +0.02(+3.49%)
Jan 25, 2019 0.4849 0.4849 0.4849 0 -0.03(-4.92%)
Jan 22, 2019 0.5100 0.5100 0.5100 0 -0.00(-0.78%)
Jan 18, 2019 0.5100 0.5140 0.5080 0.5140 9,500 -0.00(-0.75%)
Jan 17, 2019 0.5110 0.5179 0.5110 0.5179 1,000 +0.01(+2.41%)
Jan 16, 2019 0.5000 0.5274 0.5000 0.5057 16,500 -0.02(-4.42%)
Jan 15, 2019 0.4900 0.5291 0.4900 0.5291 5,100 +0.04(+9.00%)
Jan 14, 2019 0.4949 0.4949 0.4854 0.4854 1,100 -0.05(-8.57%)
Jan 11, 2019 0.5309 0.5309 0.5309 0.5309 3,000 +0.03(+5.57%)
Jan 09, 2019 0.5029 0.5029 0.5029 0 +0.05(+11.90%)
Jan 08, 2019 0.4500 0.4955 0.4494 0.4494 22,600 -0.03(-7.23%)
Jan 07, 2019 0.5120 0.5120 0.4844 0.4844 21,600 -0.03(-5.45%)
Jan 04, 2019 0.5123 0.5123 0.5123 0.5123 100 +0.02(+4.15%)
Jan 03, 2019 0.3900 0.4919 0.3880 0.4919 25,600 +0.06(+13.39%)
Jan 02, 2019 0.3944 0.4338 0.3930 0.4338 5,100 +0.04(+8.99%)
Dec 31, 2018 0.4500 0.4500 0.3865 0.3980 16,400 -0.01(-2.93%)
Dec 28, 2018 0.4094 0.4100 0.4094 0.4100 17,000 -0.01(-3.30%)
Dec 27, 2018 0.3789 0.4240 0.3760 0.4240 88,750 -0.02(-3.92%)
Dec 26, 2018 0.3166 0.4413 0.3166 0.4413 54,972 +0.08(+21.91%)
Dec 24, 2018 0.4065 0.4065 0.3620 0.3620 53,000 -0.08(-18.89%)
Dec 21, 2018 0.4257 0.4463 0.4098 0.4463 6,100 -0.03(-6.63%)
Dec 20, 2018 0.5495 0.5495 0.4183 0.4780 66,769 -0.08(-14.80%)
Dec 19, 2018 0.5450 0.5610 0.5450 0.5610 12,000 +0.04(+7.68%)
Dec 18, 2018 0.5890 0.5890 0.5100 0.5210 39,485 -0.03(-4.94%)
Dec 17, 2018 0.5131 0.5481 0.5131 0.5481 55,608 -0.01(-2.30%)
Dec 14, 2018 0.5725 0.5725 0.5400 0.5610 59,500 -0.01(-1.04%)
Dec 13, 2018 0.5735 0.5735 0.5450 0.5669 57,400 -0.02(-3.42%)
Dec 12, 2018 0.5350 0.5870 0.5350 0.5870 122,600 +0.04(+7.71%)
Dec 11, 2018 0.5450 0.5450 0.5375 0.5450 77,300 -0.01(-1.80%)
Dec 10, 2018 0.5550 0.5550 0.5492 0.5550 86,000 -0.01(-1.56%)
Dec 07, 2018 0.5638 0.5638 0.5638 0.5638 1,000 +0.01(+2.27%)
Dec 06, 2018 0.5100 0.5620 0.5100 0.5513 45,197 -0.01(-1.02%)
Dec 04, 2018 0.5797 0.5797 0.5570 0.5570 115,000 -0.01(-2.45%)
Dec 03, 2018 0.5968 0.6019 0.5710 0.5710 28,209 -0.07(-11.00%)
Nov 28, 2018 0.6416 0.6416 0.6416 0 +0.06(+9.49%)
Nov 27, 2018 0.5670 0.5860 0.5670 0.5860 5,100 -0.00(-0.17%)
Nov 26, 2018 0.5600 0.5870 0.5600 0.5870 116,400 +0.01(+2.59%)
Nov 23, 2018 0.5722 0.5722 0.5722 0.5722 200 +0.00(+0.37%)
Nov 21, 2018 0.5701 0.5701 0.5701 0 +0.01(+1.75%)
Nov 20, 2018 0.5520 0.5952 0.5460 0.5603 12,200 -0.11(-16.56%)
Nov 19, 2018 0.6715 0.6715 0.6715 0.6715 400 -0.03(-4.07%)
Nov 16, 2018 0.6180 0.7000 0.6180 0.7000 34,800 +0.08(+12.90%)
Nov 15, 2018 0.5581 0.6200 0.5581 0.6200 122,050 +0.02(+2.89%)
Nov 14, 2018 0.5700 0.6026 0.5532 0.6026 9,100 +0.03(+5.72%)
Nov 13, 2018 0.5773 0.5773 0.5700 0.5700 11,100 -0.01(-1.42%)
Nov 12, 2018 0.5870 0.5870 0.5568 0.5782 22,300 -0.02(-3.63%)
Nov 07, 2018 0.6000 0.6000 0.6000 0 +0.06(+11.26%)
Nov 06, 2018 0.5354 0.5672 0.5354 0.5393 16,700 -0.02(-2.83%)
Nov 05, 2018 0.5545 0.5693 0.5470 0.5550 245,200 -0.05(-8.99%)
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.