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 (%)
Nov 30, 2015 0.9864 0.9940 0.9700 0.9700 5,900 -0.05(-5.08%)
Nov 25, 2015 1.022 1.022 1.022 0 +0.01(+0.71%)
Nov 23, 2015 1.015 1.015 1.015 0 -0.05(-4.27%)
Nov 20, 2015 1.060 1.060 1.060 1.060 100 +0.00(+0.03%)
Nov 19, 2015 0.9453 1.075 0.9453 1.060 5,500 +0.06(+6.48%)
Nov 18, 2015 1.011 1.093 0.9950 0.9952 19,275 +0.05(+5.66%)
Nov 17, 2015 0.9500 0.9500 0.9271 0.9419 11,500 -0.01(-1.06%)
Nov 13, 2015 0.9520 0.9520 0.9520 0 +0.00(+0.43%)
Nov 12, 2015 0.9479 0.9479 0.9479 0.9479 5,000 +0.06(+6.51%)
Nov 11, 2015 0.8900 0.8900 0.8900 0.8900 5,800 +0.06(+6.71%)
Nov 04, 2015 0.8340 0.8340 0.8340 0 -0.03(-3.02%)
Nov 03, 2015 0.8644 0.8644 0.8600 0.8600 11,700 -0.01(-1.15%)
Nov 02, 2015 0.8700 0.8700 0.8700 0.8700 1,200 -0.01(-1.49%)
Oct 29, 2015 0.8832 0.8832 0.8832 0 +0.00(+0.36%)
Oct 28, 2015 0.8800 0.8800 0.8800 0.8800 10,000 -0.04(-4.13%)
Oct 27, 2015 0.9194 0.9481 0.9179 0.9179 20,700 +0.02(+2.01%)
Oct 23, 2015 0.8998 0.8998 0.8998 0 -0.00(-0.46%)
Oct 22, 2015 0.9497 0.9497 0.9040 0.9040 2,000 -0.04(-4.35%)
Oct 21, 2015 0.9451 0.9451 0.9451 0.9451 8,200 -0.00(-0.52%)
Oct 19, 2015 0.9500 0.9500 0.9500 0 -0.02(-1.55%)
Oct 16, 2015 0.9650 0.9650 0.9650 0.9650 10,000 +0.07(+8.43%)
Oct 09, 2015 0.8900 0.8900 0.8900 0 -0.11(-11.00%)
Oct 08, 2015 1.000 1.000 1.000 1.000 2,600 +0.00(+0.00%)
Oct 07, 2015 1.000 1.000 1.000 1.000 7,400 +0.00(+0.00%)
Oct 06, 2015 1.000 1.000 1.000 1.000 8,600 +0.00(+0.00%)
Oct 05, 2015 1.000 1.000 1.000 1.000 700 +0.09(+9.97%)
Oct 01, 2015 0.9093 0.9093 0.9093 0 -0.04(-4.28%)
Sep 30, 2015 0.9470 0.9500 0.9470 0.9500 8,220 +0.02(+2.32%)
Sep 29, 2015 0.9286 0.9286 0.9285 0.9285 6,400 +0.03(+2.87%)
Sep 28, 2015 0.8951 0.9026 0.8951 0.9026 9,600 +0.02(+2.57%)
Sep 25, 2015 0.8800 0.8800 0.8800 0.8800 3,400 -0.04(-4.56%)
Sep 24, 2015 0.9200 0.9220 0.9140 0.9220 15,000 +0.06(+6.59%)
Sep 23, 2015 0.8720 0.8720 0.8650 0.8650 4,700 -0.16(-15.20%)
Sep 22, 2015 1.020 1.020 1.020 1.020 5,000 +0.02(+2.00%)
Sep 18, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 17, 2015 1.000 1.000 1.000 1.000 10,000 -0.01(-0.99%)
Sep 16, 2015 1.010 1.010 1.010 1.010 20,000 -0.02(-1.94%)
Sep 15, 2015 1.020 1.030 1.020 1.030 35,771 +0.03(+2.69%)
Sep 14, 2015 1.004 1.004 1.003 1.003 1,000 -0.02(-1.67%)
Sep 11, 2015 1.016 1.023 1.016 1.020 15,500 +0.01(+0.99%)
Sep 10, 2015 1.010 1.010 1.010 1.010 20,000 -0.02(-1.85%)
Sep 09, 2015 1.014 1.029 1.014 1.029 5,000 +0.01(+0.88%)
Sep 08, 2015 1.023 1.025 1.010 1.020 37,300 +0.01(+1.09%)
Sep 04, 2015 1.009 1.009 1.009 0 +0.07(+6.94%)
Sep 03, 2015 0.9463 0.9500 0.9435 0.9435 16,900 +0.01(+0.69%)
Sep 02, 2015 0.9082 0.9701 0.9082 0.9370 33,500 +0.01(+1.08%)
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.