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, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 28, 2017 1.073 1.150 1.073 1.150 10,879 +0.09(+8.91%)
Dec 27, 2017 1.115 1.160 1.056 1.056 25,490 -0.13(-11.27%)
Dec 26, 2017 1.180 1.270 1.010 1.190 7,065 +0.11(+10.19%)
Dec 22, 2017 1.060 1.100 1.040 1.080 45,710 +0.01(+0.84%)
Dec 21, 2017 1.010 1.071 1.010 1.071 11,000 +0.03(+3.08%)
Dec 20, 2017 1.045 1.053 0.9770 1.039 50,410 -0.03(-2.90%)
Dec 18, 2017 1.070 1.070 1.070 0 -0.05(-4.46%)
Dec 15, 2017 1.081 1.120 1.080 1.120 2,900 +0.01(+0.90%)
Dec 14, 2017 1.110 1.110 1.110 1.110 12,025 +0.06(+5.89%)
Dec 13, 2017 1.094 1.100 1.048 1.048 60,200 -0.05(-4.74%)
Dec 12, 2017 1.101 1.101 1.101 1.101 900 +0.01(+0.84%)
Dec 11, 2017 1.125 1.125 1.091 1.091 4,600 -0.04(-3.46%)
Dec 08, 2017 1.138 1.138 1.130 1.130 3,000 +0.01(+0.59%)
Dec 07, 2017 1.130 1.132 1.124 1.124 5,309 -0.03(-2.37%)
Dec 06, 2017 1.154 1.154 1.151 1.151 1,750 -0.01(-0.77%)
Dec 05, 2017 1.160 1.160 1.160 1.160 1,682 +0.00(+0.00%)
Dec 04, 2017 1.177 1.160 1.160 15,220 -0.02(-1.44%)
Dec 01, 2017 1.177 1.177 1.177 1.177 2,005 +0.03(+2.25%)
Nov 30, 2017 1.141 1.200 1.106 1.151 17,250 +0.01(+1.12%)
Nov 29, 2017 1.136 1.138 1.122 1.138 4,100 +0.01(+0.48%)
Nov 28, 2017 1.150 1.161 1.133 1.133 3,850 -0.04(-3.42%)
Nov 27, 2017 1.176 1.176 1.173 1.173 2,000 +0.01(+1.13%)
Nov 22, 2017 1.160 1.160 1.160 0 -0.00(-0.26%)
Nov 21, 2017 1.163 1.163 1.163 1.163 9,000 -0.01(-0.51%)
Nov 20, 2017 1.190 1.200 1.161 1.169 10,950 -0.02(-1.96%)
Nov 14, 2017 1.192 1.192 1.192 0 -0.04(-3.02%)
Nov 13, 2017 1.253 1.253 1.200 1.230 7,500 -0.00(-0.39%)
Nov 10, 2017 1.234 1.234 1.234 1.234 1,000 +0.02(+1.93%)
Nov 09, 2017 1.211 1.211 1.211 1.211 3,000 -0.00(-0.39%)
Nov 07, 2017 1.216 1.216 1.216 0 -0.05(-4.28%)
Nov 06, 2017 1.260 1.270 1.260 1.270 3,000 +0.02(+1.32%)
Nov 01, 2017 1.254 1.254 1.254 0 +0.02(+1.22%)
Oct 31, 2017 1.270 1.270 1.230 1.238 3,635 -0.02(-1.71%)
Oct 30, 2017 1.270 1.280 1.260 1.260 9,875 +0.01(+0.45%)
Oct 27, 2017 1.273 1.330 1.240 1.254 64,311 -0.00(-0.31%)
Oct 25, 2017 1.258 1.258 1.258 0 -0.02(-1.83%)
Oct 18, 2017 1.282 1.282 1.282 0 +0.03(+2.54%)
Oct 17, 2017 1.263 1.263 1.250 1.250 4,550 -0.02(-1.84%)
Oct 16, 2017 1.273 1.273 1.273 1.273 10,000 +0.00(+0.13%)
Oct 13, 2017 1.248 1.272 1.248 1.272 1,450 -0.08(-5.80%)
Oct 12, 2017 1.351 1.351 1.350 1.350 11,500 +0.02(+1.17%)
Oct 11, 2017 1.320 1.334 1.298 1.334 26,000 +0.02(+1.32%)
Oct 10, 2017 1.317 1.317 1.317 1.317 1,000 +0.07(+5.36%)
Oct 09, 2017 1.350 1.350 1.240 1.250 7,333 -0.03(-2.34%)
Oct 05, 2017 1.280 1.280 1.280 0 -0.01(-1.10%)
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.