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 29, 2021 0.4608 0.4940 0.4260 0.4600 36,500 +0.00(+0.50%)
Jan 28, 2021 0.4543 0.4633 0.4319 0.4577 29,050 -0.00(-0.72%)
Jan 27, 2021 0.4661 0.5145 0.4510 0.4610 80,122 -0.02(-3.42%)
Jan 26, 2021 0.3970 0.5145 0.3970 0.4773 213,761 +0.05(+12.12%)
Jan 25, 2021 0.3891 0.4500 0.3891 0.4257 98,815 +0.03(+7.72%)
Jan 22, 2021 0.4240 0.4510 0.3836 0.3952 17,100 +0.03(+8.27%)
Jan 21, 2021 0.3800 0.3860 0.3650 0.3650 24,937 -0.01(-3.49%)
Jan 20, 2021 0.4000 0.4100 0.3656 0.3782 32,989 -0.00(-0.50%)
Jan 19, 2021 0.3935 0.4100 0.3590 0.3801 54,764 -0.01(-2.54%)
Jan 15, 2021 0.4100 0.4100 0.3870 0.3900 42,400 +0.00(+0.46%)
Jan 14, 2021 0.3802 0.4018 0.3802 0.3882 59,291 +0.01(+2.16%)
Jan 13, 2021 0.3560 0.3900 0.3560 0.3800 11,795 -0.01(-2.56%)
Jan 12, 2021 0.3800 0.4190 0.3800 0.3900 62,486 +0.01(+2.39%)
Jan 11, 2021 0.3824 0.3918 0.3809 0.3809 3,709 -0.00(-0.81%)
Jan 08, 2021 0.3800 0.4000 0.3760 0.3840 9,000 +0.00(+0.76%)
Jan 07, 2021 0.3925 0.3925 0.3760 0.3811 24,440 +0.02(+5.31%)
Jan 06, 2021 0.3555 0.3700 0.3480 0.3619 39,937 +0.00(+0.44%)
Jan 05, 2021 0.3600 0.4030 0.3000 0.3603 333,347 +0.00(+0.08%)
Jan 04, 2021 0.4400 0.4400 0.3600 0.3600 22,896 +0.01(+3.54%)
Dec 31, 2020 0.3477 0.3477 0.3477 27,530 -0.00(-0.32%)
Dec 30, 2020 0.3582 0.3582 0.3431 0.3488 27,530 +0.01(+2.59%)
Dec 29, 2020 0.3473 0.3545 0.3400 0.3400 36,971 -0.00(-1.45%)
Dec 28, 2020 0.3400 0.3699 0.3300 0.3450 18,485 +0.00(+1.00%)
Dec 24, 2020 0.3466 0.3500 0.3330 0.3416 15,400 +0.01(+2.74%)
Dec 23, 2020 0.3600 0.4020 0.3317 0.3325 34,319 -0.03(-9.13%)
Dec 22, 2020 0.3371 0.3736 0.3250 0.3659 255,229 +0.01(+3.07%)
Dec 21, 2020 0.4100 0.4100 0.3256 0.3550 167,538 +0.01(+1.43%)
Dec 18, 2020 0.3565 0.3725 0.3400 0.3500 79,100 -0.00(-0.96%)
Dec 17, 2020 0.4000 0.4000 0.3391 0.3534 15,569 +0.01(+2.05%)
Dec 16, 2020 0.3784 0.3919 0.3370 0.3463 116,182 -0.03(-8.87%)
Dec 15, 2020 0.3861 0.3861 0.3767 0.3800 76,485 -0.02(-5.00%)
Dec 14, 2020 0.3739 0.4144 0.3739 0.4000 177,895 +0.02(+4.25%)
Dec 11, 2020 0.3950 0.4050 0.3799 0.3837 123,900 -0.02(-4.15%)
Dec 10, 2020 0.4014 0.4162 0.3902 0.4003 8,465 +0.02(+6.04%)
Dec 09, 2020 0.3810 0.3900 0.3732 0.3775 17,050 -0.01(-3.25%)
Dec 08, 2020 0.3950 0.4000 0.3830 0.3902 28,372 -0.00(-0.84%)
Dec 07, 2020 0.3800 0.4089 0.3600 0.3935 41,784 +0.01(+3.91%)
Dec 04, 2020 0.3678 0.4089 0.3600 0.3787 13,900 +0.01(+1.80%)
Dec 03, 2020 0.3815 0.4000 0.3598 0.3720 149,997 +0.01(+3.33%)
Dec 02, 2020 0.3700 0.3862 0.3600 0.3600 75,900 -0.03(-7.46%)
Dec 01, 2020 0.4100 0.4100 0.3733 0.3890 36,988 -0.00(-0.23%)
Nov 30, 2020 0.3876 0.4250 0.3732 0.3899 180,524 +0.00(+0.59%)
Nov 27, 2020 0.3889 0.4100 0.3800 0.3876 23,200 -0.02(-3.77%)
Nov 25, 2020 0.3600 0.4249 0.3600 0.4028 40,000 +0.02(+4.65%)
Nov 24, 2020 0.4005 0.4005 0.3730 0.3849 65,474 -0.02(-4.16%)
Nov 23, 2020 0.3578 0.4016 0.3400 0.4016 26,749 +0.05(+15.67%)
Nov 20, 2020 0.3500 0.3774 0.3400 0.3472 167,300 -0.04(-9.84%)
Nov 19, 2020 0.3790 0.4005 0.3620 0.3851 12,213 +0.01(+1.53%)
Nov 18, 2020 0.3870 0.4385 0.3560 0.3793 76,611 -0.03(-6.28%)
Nov 17, 2020 0.4000 0.4585 0.3840 0.4047 38,462 +0.00(+0.17%)
Nov 16, 2020 0.4555 0.4555 0.4000 0.4040 68,484 -0.02(-4.29%)
Nov 13, 2020 0.4289 0.4739 0.4066 0.4221 57,900 -0.01(-2.45%)
Nov 12, 2020 0.4458 0.4458 0.4130 0.4327 30,560 -0.01(-3.31%)
Nov 11, 2020 0.4979 0.4979 0.4364 0.4475 33,358 -0.00(-0.56%)
Nov 10, 2020 0.4428 0.4500 0.4400 0.4500 4,386 +0.01(+2.27%)
Nov 09, 2020 0.5000 0.5150 0.4203 0.4400 14,732 -0.01(-1.17%)
Nov 06, 2020 0.4495 0.4682 0.4355 0.4452 33,600 -0.00(-0.65%)
Nov 05, 2020 0.4650 0.4675 0.4382 0.4481 78,590 -0.03(-6.06%)
Nov 04, 2020 0.5077 0.5077 0.4581 0.4770 56,245 +0.02(+4.51%)
Nov 03, 2020 0.5060 0.5060 0.4100 0.4564 86,561 +0.00(+0.64%)
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.