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 (%)
Oct 30, 2014 1.200 1.200 1.200 0 -0.02(-1.40%)
Oct 28, 2014 1.217 1.217 1.217 0 +0.02(+1.25%)
Oct 27, 2014 1.202 1.202 1.202 1.202 100 +0.00(+0.17%)
Oct 24, 2014 1.200 1.200 1.200 1.200 800 -0.00(-0.33%)
Oct 23, 2014 1.200 1.204 1.200 1.204 5,000 +0.02(+2.03%)
Oct 22, 2014 1.225 1.225 1.180 1.180 13,500 -0.10(-7.81%)
Oct 21, 2014 1.231 1.280 1.220 1.280 26,600 +0.05(+4.07%)
Oct 20, 2014 1.230 1.230 1.230 1.230 9,300 +0.01(+0.65%)
Oct 16, 2014 1.222 3,000 +0.02(+2.00%)
Oct 15, 2014 1.292 1.292 1.197 1.198 2,900 -0.13(-9.58%)
Oct 14, 2014 1.325 1.325 1.325 1.325 200 +0.04(+3.35%)
Oct 09, 2014 1.282 1.282 1.282 0 -0.05(-3.96%)
Oct 08, 2014 1.335 1.335 1.335 1.335 1,500 +0.05(+4.22%)
Oct 07, 2014 1.289 1.289 1.280 1.281 9,800 -0.02(-1.48%)
Oct 06, 2014 1.319 1.321 1.300 1.300 6,000 -0.07(-5.43%)
Oct 03, 2014 1.350 1.375 1.350 1.375 10,000 -0.04(-2.78%)
Oct 02, 2014 1.380 1.420 1.360 1.414 20,300 +0.00(+0.00%)
Oct 01, 2014 1.414 1.414 1.414 1.414 2,000 -0.01(-0.43%)
Sep 26, 2014 1.420 1.420 1.420 0 -0.08(-5.33%)
Sep 23, 2014 1.500 1.500 1.500 0 -0.05(-2.98%)
Sep 18, 2014 1.546 1.546 1.546 0 +0.05(+3.03%)
Sep 17, 2014 1.500 1.500 1.500 1.500 2,000 +0.05(+3.48%)
Sep 15, 2014 1.450 1.450 1.450 0 -0.04(-2.68%)
Sep 12, 2014 1.523 1.540 1.490 1.490 19,000 -0.04(-2.80%)
Sep 09, 2014 1.533 1.533 1.533 2,000 -0.05(-2.97%)
Sep 03, 2014 1.580 1.580 1.580 0 +0.09(+5.97%)
Aug 28, 2014 1.491 1.491 1.491 0 -0.02(-1.26%)
Aug 27, 2014 1.560 1.560 1.510 1.510 5,750 -0.08(-5.03%)
Aug 26, 2014 1.587 1.590 1.587 1.590 2,000 +0.12(+8.16%)
Aug 22, 2014 1.470 1.470 1.470 0 +0.01(+0.69%)
Aug 20, 2014 1.460 1.460 1.460 0 -0.01(-0.69%)
Aug 19, 2014 1.477 1.480 1.470 1.470 4,607 +0.03(+2.08%)
Aug 18, 2014 1.440 1.440 1.440 1.440 1,550 -0.02(-1.37%)
Aug 14, 2014 1.460 1.460 1.460 0 -0.04(-2.67%)
Aug 13, 2014 1.510 1.510 1.500 1.500 2,600 +0.01(+1.01%)
Aug 11, 2014 1.485 1.485 1.485 0 +0.05(+3.84%)
Aug 08, 2014 1.430 1.430 1.430 1.430 300 -0.01(-0.69%)
Aug 07, 2014 1.450 1.450 1.440 1.440 1,700 -0.01(-0.69%)
Aug 05, 2014 1.450 1.450 1.450 0 -0.02(-1.36%)
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.