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, 2020 0.3876 0.4250 0.3732 0.3899 180,524 +0.00(+0.59%)
Nov 27, 2020 0.3889 0.4100 0.3800 0.3876 23,200 -0.02(-3.77%)
Nov 25, 2020 0.3600 0.4249 0.3600 0.4028 40,000 +0.02(+4.65%)
Nov 24, 2020 0.4005 0.4005 0.3730 0.3849 65,474 -0.02(-4.16%)
Nov 23, 2020 0.3578 0.4016 0.3400 0.4016 26,749 +0.05(+15.67%)
Nov 20, 2020 0.3500 0.3774 0.3400 0.3472 167,300 -0.04(-9.84%)
Nov 19, 2020 0.3790 0.4005 0.3620 0.3851 12,213 +0.01(+1.53%)
Nov 18, 2020 0.3870 0.4385 0.3560 0.3793 76,611 -0.03(-6.28%)
Nov 17, 2020 0.4000 0.4585 0.3840 0.4047 38,462 +0.00(+0.17%)
Nov 16, 2020 0.4555 0.4555 0.4000 0.4040 68,484 -0.02(-4.29%)
Nov 13, 2020 0.4289 0.4739 0.4066 0.4221 57,900 -0.01(-2.45%)
Nov 12, 2020 0.4458 0.4458 0.4130 0.4327 30,560 -0.01(-3.31%)
Nov 11, 2020 0.4979 0.4979 0.4364 0.4475 33,358 -0.00(-0.56%)
Nov 10, 2020 0.4428 0.4500 0.4400 0.4500 4,386 +0.01(+2.27%)
Nov 09, 2020 0.5000 0.5150 0.4203 0.4400 14,732 -0.01(-1.17%)
Nov 06, 2020 0.4495 0.4682 0.4355 0.4452 33,600 -0.00(-0.65%)
Nov 05, 2020 0.4650 0.4675 0.4382 0.4481 78,590 -0.03(-6.06%)
Nov 04, 2020 0.5077 0.5077 0.4581 0.4770 56,245 +0.02(+4.51%)
Nov 03, 2020 0.5060 0.5060 0.4100 0.4564 86,561 +0.00(+0.64%)
Nov 02, 2020 0.5246 0.5246 0.4348 0.4535 40,147 -0.07(-12.77%)
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%)
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.