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 28, 2020 0.2400 0.2425 0.2400 0.2425 51,600 -0.04(-13.39%)
Feb 26, 2020 0.2800 0.2800 0.2800 0 -0.03(-9.97%)
Feb 25, 2020 0.2600 0.3110 0.2559 0.3110 6,912 +0.03(+11.07%)
Feb 20, 2020 0.2800 0.2800 0.2800 0 -0.01(-4.24%)
Feb 19, 2020 0.2600 0.3042 0.2600 0.2924 177,710 +0.00(+0.31%)
Feb 18, 2020 0.3054 0.3054 0.2915 0.2915 9,200 -0.04(-11.67%)
Feb 13, 2020 0.3300 0.3300 0.3300 0 +0.07(+24.53%)
Feb 11, 2020 0.2650 0.2650 0.2650 0 +0.00(+0.38%)
Feb 10, 2020 0.2870 0.2870 0.2640 0.2640 4,743 -0.02(-8.01%)
Feb 07, 2020 0.2870 0.2870 0.2870 0.2870 17,500 -0.00(-1.37%)
Feb 05, 2020 0.2910 0.2910 0.2910 0 +0.00(+0.34%)
Feb 04, 2020 0.3500 0.3500 0.2875 0.2900 39,218 -0.06(-17.14%)
Feb 03, 2020 0.2900 0.3500 0.2900 0.3500 7,200 +0.04(+11.71%)
Jan 28, 2020 0.3133 0.3133 0.3133 0 -0.02(-6.37%)
Jan 27, 2020 0.3346 0.3346 0.3346 6 +0.00(+0.00%)
Jan 22, 2020 0.3346 0.3346 0.3346 0 +0.01(+4.56%)
Jan 21, 2020 0.3200 0.3200 0.3200 0.3200 6,050 -0.07(-17.29%)
Jan 02, 2020 0.3869 0.3869 0.3869 0 +0.06(+18.10%)
Dec 31, 2019 0.3300 0.3300 0.3244 0.3276 5,300 +0.03(+8.84%)
Dec 30, 2019 0.3610 0.3610 0.3010 0.3010 100,410 +0.00(+0.91%)
Dec 27, 2019 0.2954 0.3010 0.2900 0.2983 31,100 -0.00(-0.23%)
Dec 24, 2019 0.2990 0.2990 0.2990 0 -0.01(-1.71%)
Dec 23, 2019 0.3024 0.3042 0.3000 0.3042 71,107 -0.05(-13.09%)
Dec 18, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Dec 17, 2019 0.3000 0.3000 0.3000 0.3000 55,000 -0.01(-1.80%)
Dec 16, 2019 0.3055 0.3055 0.2930 0.3055 17,150 -0.01(-4.59%)
Dec 13, 2019 0.2910 0.3202 0.2904 0.3202 599,200 -0.02(-5.55%)
Dec 12, 2019 0.3255 0.3390 0.3010 0.3390 23,712 +0.04(+12.62%)
Dec 11, 2019 0.3010 0.3010 0.3010 20 +0.00(+0.00%)
Dec 10, 2019 0.3010 0.3010 0.3010 0.3010 20,000 +0.00(+0.33%)
Dec 09, 2019 0.3000 0.3217 0.2972 0.3000 373,650 -0.04(-10.93%)
Dec 06, 2019 0.2792 0.3368 0.2792 0.3368 97,600 +0.08(+29.54%)
Dec 04, 2019 0.2600 0.2600 0.2600 0 -0.00(-0.84%)
Dec 03, 2019 0.2600 0.2622 0.2600 0.2622 12,000 -0.01(-3.60%)
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.