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, 2018 0.6127 0.6127 0.6127 0 -0.00(-0.37%)
Oct 29, 2018 0.6150 0.6150 0.6150 0.6150 500 +0.01(+1.18%)
Oct 26, 2018 0.6120 0.6233 0.6078 0.6078 3,700 -0.04(-6.49%)
Oct 25, 2018 0.6500 0.6500 0.6500 0.6500 85,725 +0.00(+0.00%)
Oct 24, 2018 0.6500 0.6500 0.6500 0.6500 18,000 +0.00(+0.00%)
Oct 23, 2018 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Oct 22, 2018 0.6500 0.6500 0.6500 0.6500 19,275 +0.00(+0.00%)
Oct 19, 2018 0.6449 0.6500 0.6449 0.6500 1,700 +0.00(+0.00%)
Oct 18, 2018 0.6500 0.6500 0.6500 0.6500 5,000 -0.00(-0.08%)
Oct 17, 2018 0.6670 0.6670 0.6500 0.6505 76,143 -0.05(-7.07%)
Oct 16, 2018 0.6851 0.7000 0.6851 0.7000 1,298 +0.02(+2.94%)
Oct 15, 2018 0.6700 0.6800 0.6700 0.6800 2,500 +0.01(+1.49%)
Oct 12, 2018 0.6700 0.6700 0.6700 0.6700 4,500 -0.04(-5.61%)
Oct 11, 2018 0.7000 0.7098 0.6700 0.7098 14,600 -0.01(-1.42%)
Oct 10, 2018 0.7363 0.7440 0.7200 0.7200 17,600 -0.03(-3.56%)
Oct 09, 2018 0.7466 0.7466 0.7466 50 +0.00(+0.00%)
Oct 04, 2018 0.7466 0.7466 0.7466 0 -0.01(-1.76%)
Oct 03, 2018 0.7730 0.7730 0.7600 0.7600 4,400 -0.07(-8.43%)
Oct 02, 2018 0.8500 0.8500 0.8299 0.8300 3,795 +0.00(+0.00%)
Oct 01, 2018 0.7800 0.8300 0.7790 0.8300 7,500 +0.11(+15.28%)
Sep 28, 2018 0.6376 0.7200 0.6376 0.7200 51,300 +0.07(+11.01%)
Sep 27, 2018 0.6507 0.6507 0.6486 0.6486 2,500 +0.01(+1.03%)
Sep 26, 2018 0.6520 0.6520 0.6420 0.6420 120,000 -0.01(-1.38%)
Sep 25, 2018 0.6510 0.6510 0.6510 0.6510 3,747 +0.01(+1.72%)
Sep 24, 2018 0.6400 0.6400 0.6400 0.6400 25,033 +0.02(+2.58%)
Sep 21, 2018 0.6239 0.6239 0.6239 0.6239 8,000 +0.00(+0.06%)
Sep 20, 2018 0.6312 0.6312 0.6235 0.6235 28,000 -0.03(-4.27%)
Sep 19, 2018 0.6296 0.6513 0.6290 0.6513 44,510 +0.01(+1.58%)
Sep 18, 2018 0.6306 0.6412 0.6190 0.6412 83,400 +0.01(+1.78%)
Sep 17, 2018 0.6400 0.6433 0.6300 0.6300 81,775 -0.01(-1.05%)
Sep 14, 2018 0.6600 0.6600 0.5781 0.6367 166,100 -0.03(-5.11%)
Sep 13, 2018 0.6870 0.6998 0.6710 0.6710 8,805 +0.00(+0.15%)
Sep 12, 2018 0.6700 0.6700 0.6700 0.6700 32,000 -0.01(-1.76%)
Sep 11, 2018 0.6590 0.6820 0.6510 0.6820 48,500 +0.02(+2.87%)
Sep 10, 2018 0.7000 0.7000 0.6338 0.6630 107,000 -0.05(-6.79%)
Sep 07, 2018 0.7354 0.7354 0.7070 0.7113 43,700 -0.03(-3.90%)
Sep 06, 2018 0.7727 0.7727 0.7326 0.7402 273,800 +0.00(+0.03%)
Sep 05, 2018 0.7462 0.7462 0.7380 0.7400 38,300 -0.04(-4.76%)
Aug 31, 2018 0.7770 0.7770 0.7770 0 +0.02(+2.17%)
Aug 29, 2018 0.7605 0.7605 0.7605 0 -0.03(-3.42%)
Aug 28, 2018 0.7900 0.7900 0.7874 0.7874 2,564 +0.01(+0.96%)
Aug 27, 2018 0.7750 0.7800 0.7750 0.7799 11,500 +0.04(+4.98%)
Aug 24, 2018 0.7158 0.7429 0.7158 0.7429 800 +0.01(+1.03%)
Aug 22, 2018 0.7353 0.7353 0.7353 0 -0.01(-1.41%)
Aug 21, 2018 0.7452 0.7500 0.7195 0.7458 37,500 +0.01(+1.24%)
Aug 20, 2018 0.8000 0.8000 0.7367 0.7367 1,900 -0.04(-5.19%)
Aug 17, 2018 0.7770 0.7770 0.7306 0.7770 7,300 +0.05(+6.82%)
Aug 16, 2018 0.7274 0.7274 0.7274 0.7274 390 +0.02(+3.43%)
Aug 15, 2018 0.7359 0.7359 0.7026 0.7033 29,250 -0.08(-10.75%)
Aug 14, 2018 0.7829 0.7880 0.7829 0.7880 690 +0.07(+9.73%)
Aug 13, 2018 0.7043 0.8000 0.6985 0.7181 91,650 +0.02(+3.12%)
Aug 10, 2018 0.7800 0.7800 0.6462 0.6964 225,600 -0.07(-9.56%)
Aug 09, 2018 0.8100 0.8100 0.7565 0.7700 31,500 -0.06(-7.64%)
Aug 08, 2018 0.8400 0.8400 0.8337 0.8337 5,100 -0.01(-0.75%)
Aug 07, 2018 0.8400 0.8400 0.8368 0.8400 32,900 +0.00(+0.00%)
Aug 06, 2018 0.8110 0.8500 0.8110 0.8400 36,000 +0.00(+0.00%)
Aug 03, 2018 0.8400 0.8400 0.8400 0.8400 27,000 +0.01(+0.61%)
Aug 02, 2018 0.8460 0.8510 0.8349 0.8349 16,600 -0.03(-2.92%)
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.