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 31, 2016 0.9296 0.9296 0.9296 0 -0.07(-7.04%)
Oct 28, 2016 0.9618 1.000 0.9618 1.000 15,000 +0.03(+3.46%)
Oct 27, 2016 0.9482 0.9927 0.9482 0.9666 30,000 +0.02(+2.20%)
Oct 26, 2016 0.9458 0.9458 0.9458 0.9458 17,200 -0.03(-3.38%)
Oct 25, 2016 0.9054 0.9789 0.9054 0.9789 24,621 +0.09(+9.99%)
Oct 24, 2016 0.8990 0.8990 0.8900 0.8900 9,900 +0.04(+4.71%)
Oct 21, 2016 0.8500 0.8500 0.8500 0.8500 1,600 +0.01(+1.58%)
Oct 19, 2016 0.8368 0.8368 0.8368 0 -0.04(-4.03%)
Oct 18, 2016 0.8630 0.8818 0.8600 0.8719 12,500 +0.07(+9.12%)
Oct 13, 2016 0.7990 0.7990 0.7990 0 -0.01(-1.36%)
Oct 12, 2016 0.8100 0.8100 0.8100 0.8100 9,364 +0.00(+0.51%)
Oct 11, 2016 0.8100 0.8100 0.8055 0.8059 7,136 -0.00(-0.51%)
Oct 10, 2016 0.8100 0.8100 0.8100 0.8100 1,136 +0.01(+1.41%)
Oct 06, 2016 0.7987 0.7987 0.7987 0 -0.02(-2.92%)
Oct 05, 2016 0.8227 0.8227 0.8227 0.8227 100 -0.02(-2.64%)
Oct 04, 2016 0.8215 0.8450 0.8215 0.8450 21,118 -0.01(-0.59%)
Oct 03, 2016 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 30, 2016 0.8440 0.8500 0.8440 0.8500 3,000 +0.05(+6.77%)
Sep 29, 2016 0.7699 0.8380 0.7293 0.7961 15,520 +0.01(+0.80%)
Sep 28, 2016 0.8100 0.8100 0.7800 0.7898 9,500 +0.03(+4.20%)
Sep 27, 2016 0.7580 0.7580 0.7580 0.7580 0 +0.00(+0.00%)
Sep 26, 2016 0.7850 0.7850 0.7580 0.7580 8,000 -0.03(-4.05%)
Sep 23, 2016 0.7900 0.7900 0.7900 0.7900 9,400 -0.01(-0.63%)
Sep 21, 2016 0.7950 0.7950 0.7950 0 -0.02(-2.45%)
Sep 16, 2016 0.8150 0.8150 0.8150 0 -0.03(-3.18%)
Sep 15, 2016 0.8000 0.8418 0.8000 0.8418 5,500 +0.00(+0.29%)
Sep 14, 2016 0.8394 0.8394 0.8394 0.8394 6,000 -0.01(-1.25%)
Sep 13, 2016 0.8549 0.8600 0.8475 0.8500 11,358 -0.01(-1.16%)
Sep 12, 2016 0.8600 0.8600 0.8600 0.8600 800 -0.06(-6.52%)
Sep 09, 2016 0.9200 0.9200 0.9200 0.9200 500 +0.07(+8.27%)
Sep 07, 2016 0.8497 0.8497 0.8497 0 -0.01(-1.20%)
Sep 06, 2016 0.8532 0.8600 0.8532 0.8600 9,500 -0.01(-1.70%)
Sep 02, 2016 0.8749 0.8749 0.8749 0 +0.06(+7.88%)
Sep 01, 2016 0.7976 0.8110 0.7976 0.8110 22,500 +0.01(+1.82%)
Aug 31, 2016 0.7965 0.7965 0.7965 0.7965 20,000 -0.00(-0.44%)
Aug 24, 2016 0.8000 0.8000 0.8000 0 +0.02(+2.97%)
Aug 23, 2016 0.7769 0.7769 0.7769 0.7769 600 -0.05(-6.60%)
Aug 22, 2016 0.8400 0.8400 0.7989 0.8318 32,500 +0.03(+3.97%)
Aug 19, 2016 0.8000 0.8000 0.8000 0.8000 2,000 -0.00(-0.50%)
Aug 18, 2016 0.8100 0.8342 0.8040 0.8040 6,950 -0.03(-3.13%)
Aug 17, 2016 0.8300 0.8300 0.8300 0.8300 2,200 +0.01(+1.34%)
Aug 16, 2016 0.8190 0.8190 0.8190 0.8190 900 +0.01(+1.26%)
Aug 15, 2016 0.8088 0.8088 0.8088 0.8088 3,819 -0.07(-7.54%)
Aug 11, 2016 0.8748 0.8748 0.8748 0 -0.00(-0.49%)
Aug 10, 2016 0.8638 0.8791 0.8638 0.8791 10,000 +0.06(+7.40%)
Aug 09, 2016 0.8200 0.8276 0.8185 0.8185 4,000 -0.04(-4.83%)
Aug 08, 2016 0.8600 0.8600 0.8600 0.8600 400 +0.02(+2.11%)
Aug 05, 2016 0.8200 0.8860 0.8200 0.8422 51,619 -0.02(-2.07%)
Aug 04, 2016 0.9000 0.9000 0.8450 0.8600 11,100 -0.02(-2.64%)
Aug 03, 2016 0.8992 0.9069 0.8757 0.8833 9,500 -0.02(-1.86%)
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.