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 (%)
Dec 29, 2014 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 26, 2014 1.120 1.140 1.120 1.140 604 -0.01(-0.70%)
Dec 22, 2014 1.148 1.148 1.148 0 -0.00(-0.17%)
Dec 18, 2014 1.150 1.150 1.150 0 +0.04(+3.60%)
Dec 17, 2014 1.110 1.110 1.110 1.110 10,000 -0.03(-2.63%)
Dec 15, 2014 1.139 1.140 1.139 1.140 6,798 +0.00(+0.00%)
Dec 11, 2014 1.140 1.140 1.140 0 +0.01(+0.88%)
Dec 10, 2014 1.239 1.239 1.130 1.130 11,460 -0.06(-5.04%)
Dec 08, 2014 1.190 1.190 1.190 0 -0.06(-4.80%)
Dec 04, 2014 1.250 1.250 1.250 0 +0.03(+2.46%)
Dec 03, 2014 1.280 1.280 1.220 1.220 3,900 -0.11(-7.99%)
Dec 02, 2014 1.221 1.326 1.221 1.326 3,000 +0.02(+1.22%)
Dec 01, 2014 1.370 1.410 1.306 1.310 7,600 -0.12(-8.35%)
Nov 28, 2014 1.417 1.429 1.417 1.429 6,750 -0.07(-4.71%)
Nov 26, 2014 1.500 1.500 1.500 0 +0.17(+12.84%)
Nov 25, 2014 1.329 1.329 1.329 1.329 5,007 -0.00(-0.05%)
Nov 24, 2014 1.329 1.350 1.322 1.330 49,615 -0.08(-5.63%)
Nov 21, 2014 1.480 1.490 1.376 1.409 23,000 +0.00(+0.00%)
Nov 20, 2014 1.290 1.457 1.290 1.409 51,443 +0.22(+18.73%)
Nov 19, 2014 1.180 1.187 1.180 1.187 6,500 -0.02(-1.66%)
Nov 17, 2014 1.207 1.207 1.207 0 +0.06(+4.96%)
Nov 14, 2014 1.140 1.150 1.140 1.150 5,200 +0.08(+7.48%)
Nov 12, 2014 1.070 1.070 1.070 0 -0.03(-2.73%)
Nov 11, 2014 1.109 1.109 1.100 1.100 10,240 +0.00(+0.00%)
Nov 10, 2014 1.090 1.100 1.090 1.100 15,000 +0.00(+0.36%)
Nov 06, 2014 1.096 1.096 1.096 0 +0.05(+4.38%)
Nov 05, 2014 1.050 1.050 1.050 1.050 4,000 +0.00(+0.29%)
Nov 04, 2014 1.110 1.110 1.047 1.047 30,200 -0.05(-4.12%)
Nov 03, 2014 1.125 1.134 1.092 1.092 13,200 -0.11(-9.00%)
Oct 30, 2014 1.200 1.200 1.200 0 -0.02(-1.40%)
Oct 28, 2014 1.217 1.217 1.217 0 +0.02(+1.25%)
Oct 27, 2014 1.202 1.202 1.202 1.202 100 +0.00(+0.17%)
Oct 24, 2014 1.200 1.200 1.200 1.200 800 -0.00(-0.33%)
Oct 23, 2014 1.200 1.204 1.200 1.204 5,000 +0.02(+2.03%)
Oct 22, 2014 1.225 1.225 1.180 1.180 13,500 -0.10(-7.81%)
Oct 21, 2014 1.231 1.280 1.220 1.280 26,600 +0.05(+4.07%)
Oct 20, 2014 1.230 1.230 1.230 1.230 9,300 +0.01(+0.65%)
Oct 16, 2014 1.222 3,000 +0.02(+2.00%)
Oct 15, 2014 1.292 1.292 1.197 1.198 2,900 -0.13(-9.58%)
Oct 14, 2014 1.325 1.325 1.325 1.325 200 +0.04(+3.35%)
Oct 09, 2014 1.282 1.282 1.282 0 -0.05(-3.96%)
Oct 08, 2014 1.335 1.335 1.335 1.335 1,500 +0.05(+4.22%)
Oct 07, 2014 1.289 1.289 1.280 1.281 9,800 -0.02(-1.48%)
Oct 06, 2014 1.319 1.321 1.300 1.300 6,000 -0.07(-5.43%)
Oct 03, 2014 1.350 1.375 1.350 1.375 10,000 -0.04(-2.78%)
Oct 02, 2014 1.380 1.420 1.360 1.414 20,300 +0.00(+0.00%)
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.