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, 2020 0.5223 0.5223 0.4720 0.5199 15,200 +0.03(+5.69%)
Oct 29, 2020 0.5242 0.5242 0.4800 0.4919 135,783 +0.01(+2.48%)
Oct 28, 2020 0.5500 0.5503 0.4758 0.4800 201,182 -0.02(-3.46%)
Oct 27, 2020 0.5500 0.5539 0.4800 0.4972 438,206 +0.01(+3.05%)
Oct 26, 2020 0.4465 0.4980 0.4465 0.4825 404,062 +0.08(+20.32%)
Oct 23, 2020 0.3670 0.4010 0.3527 0.4010 60,500 +0.01(+1.78%)
Oct 22, 2020 0.3365 0.3940 0.3365 0.3940 39,135 +0.05(+15.37%)
Oct 21, 2020 0.4090 0.4090 0.3150 0.3415 53,311 -0.04(-10.13%)
Oct 20, 2020 0.3830 0.3848 0.3472 0.3800 6,030 -0.00(-0.76%)
Oct 19, 2020 0.3827 0.3829 0.3546 0.3829 4,320 -0.02(-5.13%)
Oct 16, 2020 0.3506 0.4036 0.3506 0.4036 40,700 +0.02(+6.15%)
Oct 15, 2020 0.3685 0.4028 0.3685 0.3802 10,210 -0.03(-6.58%)
Oct 14, 2020 0.4500 0.4500 0.4070 0.4070 200 -0.02(-4.24%)
Oct 13, 2020 0.4050 0.4500 0.4050 0.4250 418 -0.03(-5.56%)
Oct 12, 2020 0.4500 0.4500 0.4500 0.4500 30,000 +0.00(+0.00%)
Oct 09, 2020 0.4980 0.4980 0.4210 0.4500 145,100 -0.01(-2.09%)
Oct 08, 2020 0.4500 0.4936 0.4200 0.4596 124,598 +0.04(+8.52%)
Oct 07, 2020 0.3637 0.4500 0.3500 0.4235 233,090 +0.07(+21.00%)
Oct 06, 2020 0.3664 0.3664 0.3500 0.3500 11,296 -0.03(-7.87%)
Oct 05, 2020 0.3500 0.3799 0.3500 0.3799 5,626 +0.02(+5.53%)
Oct 02, 2020 0.3600 0.3600 0.3600 25 +0.00(+0.00%)
Oct 01, 2020 0.3169 0.3705 0.3169 0.3600 3,815 +0.01(+2.56%)
Sep 30, 2020 0.3708 0.4430 0.3510 0.3510 77,696 -0.02(-4.67%)
Sep 29, 2020 0.4220 0.4220 0.3564 0.3682 57,201 -0.01(-1.97%)
Sep 28, 2020 0.4510 0.4510 0.3550 0.3756 21,342 +0.02(+5.95%)
Sep 25, 2020 0.3268 0.4500 0.3200 0.3545 334,800 +0.06(+22.24%)
Sep 24, 2020 0.2900 0.3500 0.2801 0.2900 250,500 +0.01(+1.75%)
Sep 23, 2020 0.3339 0.3339 0.2850 0.2850 25,102 -0.01(-4.65%)
Sep 22, 2020 0.3100 0.3500 0.2900 0.2989 270,508 -0.00(-1.03%)
Sep 21, 2020 0.2667 0.3025 0.2667 0.3020 739,294 +0.03(+12.27%)
Sep 18, 2020 0.2637 0.2690 0.2637 0.2690 34,600 -0.01(-2.39%)
Sep 17, 2020 0.2822 0.2822 0.2650 0.2756 4,600 +0.01(+2.76%)
Sep 16, 2020 0.2950 0.2950 0.2650 0.2682 61,121 +0.00(+0.34%)
Sep 15, 2020 0.2750 0.2750 0.2610 0.2673 105,999 -0.01(-2.80%)
Sep 14, 2020 0.2981 0.2981 0.2680 0.2750 74,125 -0.01(-5.17%)
Sep 11, 2020 0.2900 0.2900 0.2900 0.2900 2,400 +0.02(+7.37%)
Sep 10, 2020 0.3165 0.3165 0.2701 0.2701 17,200 -0.03(-10.53%)
Sep 09, 2020 0.2700 0.3019 0.2690 0.3019 59,414 +0.02(+7.59%)
Sep 04, 2020 0.2806 0.2806 0.2806 0 -0.01(-3.24%)
Sep 03, 2020 0.2810 0.2900 0.2810 0.2900 63,542 -0.00(-0.55%)
Sep 02, 2020 0.2665 0.2916 0.2665 0.2916 169,516 +0.04(+14.58%)
Sep 01, 2020 0.2400 0.2659 0.2400 0.2545 18,085 +0.01(+4.73%)
Aug 28, 2020 0.2430 0.2430 0.2430 0 -0.03(-9.46%)
Aug 27, 2020 0.2160 0.2684 0.2160 0.2684 291 +0.03(+14.21%)
Aug 25, 2020 0.2350 0.2350 0.2350 0 -0.04(-14.55%)
Aug 24, 2020 0.2750 0.2750 0.2750 40 +0.00(+0.00%)
Aug 21, 2020 0.3470 0.3500 0.2350 0.2750 10,300 +0.02(+7.13%)
Aug 20, 2020 0.2549 0.2747 0.2549 0.2567 4,004 -0.00(-1.27%)
Aug 18, 2020 0.2600 0.2600 0.2600 0 -0.01(-4.09%)
Aug 17, 2020 0.2717 0.2850 0.2600 0.2711 7,300 +0.03(+14.10%)
Aug 12, 2020 0.2376 0.2376 0.2376 0 -0.03(-10.34%)
Aug 10, 2020 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Aug 07, 2020 0.2950 0.3320 0.2500 0.3000 60,200 -0.04(-13.04%)
Aug 06, 2020 0.3490 0.3490 0.2950 0.3450 2,050 +0.07(+23.70%)
Aug 05, 2020 0.2941 0.2943 0.2500 0.2789 12,612 -0.02(-7.92%)
Aug 04, 2020 0.2117 0.7533 0.2117 0.3029 74,389 +0.03(+9.75%)
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.