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 (%)
Feb 27, 2015 0.8600 0.8750 0.8440 0.8440 21,920 -0.03(-3.43%)
Feb 26, 2015 0.8600 0.8740 0.8420 0.8740 60,200 -0.03(-2.89%)
Feb 25, 2015 0.8799 0.9099 0.8799 0.9000 6,600 +0.00(+0.00%)
Feb 24, 2015 0.9070 0.9380 0.8750 0.9000 88,445 +0.01(+1.12%)
Feb 19, 2015 0.8900 0.8900 0.8900 0 +0.00(+0.34%)
Feb 18, 2015 0.9190 0.9190 0.8870 0.8870 5,305 -0.01(-0.78%)
Feb 13, 2015 0.8940 0.8940 0.8940 0 -0.01(-0.67%)
Feb 12, 2015 0.9130 0.9130 0.8950 0.9000 3,200 -0.03(-3.23%)
Feb 11, 2015 0.9225 0.9300 0.9225 0.9300 14,000 -0.00(-0.47%)
Feb 10, 2015 0.9405 0.9730 0.8910 0.9344 17,000 +0.03(+3.82%)
Feb 06, 2015 0.9000 0.9000 0.9000 0 +0.03(+3.09%)
Feb 05, 2015 0.8480 0.8730 0.8480 0.8730 4,198 -0.01(-0.57%)
Feb 04, 2015 0.8400 0.8780 0.8400 0.8780 1,100 -0.04(-3.94%)
Feb 03, 2015 0.8500 0.9140 0.8500 0.9140 1,027 +0.04(+5.06%)
Feb 02, 2015 0.9080 0.9080 0.8070 0.8700 18,553 -0.03(-3.33%)
Jan 30, 2015 0.9000 0.9000 0.8503 0.9000 11,100 -0.05(-4.96%)
Jan 29, 2015 0.9600 0.9640 0.9100 0.9470 18,100 +0.02(+1.83%)
Jan 28, 2015 0.9150 0.9300 0.9150 0.9300 9,615 +0.03(+3.56%)
Jan 27, 2015 0.8890 0.9720 0.8890 0.8980 33,000 -0.06(-6.46%)
Jan 26, 2015 0.9920 0.9920 0.9600 0.9600 5,500 +0.02(+1.59%)
Jan 23, 2015 0.9444 0.9450 0.9444 0.9450 10,000 -0.01(-0.53%)
Jan 22, 2015 0.9500 0.9500 0.9500 0.9500 450 -0.00(-0.21%)
Jan 21, 2015 0.9220 0.9520 0.8900 0.9520 31,300 -0.00(-0.21%)
Jan 20, 2015 0.9100 0.9540 0.9100 0.9540 4,100 +0.01(+1.28%)
Jan 16, 2015 0.9419 0.9419 0.9419 0 -0.02(-2.29%)
Jan 15, 2015 1.030 1.030 0.9640 0.9640 11,000 -0.02(-1.83%)
Jan 14, 2015 0.9900 0.9900 0.9820 0.9820 1,600 -0.05(-5.30%)
Jan 13, 2015 1.037 0 -0.01(-1.24%)
Jan 12, 2015 1.047 1.050 1.047 1.050 4,000 -0.07(-6.25%)
Jan 09, 2015 1.090 1.120 1.090 1.120 1,200 +0.02(+1.82%)
Jan 08, 2015 1.090 1.100 1.090 1.100 14,600 +0.02(+1.38%)
Jan 02, 2015 1.085 1.085 1.085 0 -0.06(-5.65%)
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%)
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.