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 26, 2021 0.5920 0.5920 0.4869 0.5244 126,400 -0.01(-1.32%)
Feb 25, 2021 0.5600 0.5600 0.5100 0.5314 290,509 +0.01(+1.16%)
Feb 24, 2021 0.5760 0.5760 0.5000 0.5253 119,442 +0.05(+11.55%)
Feb 23, 2021 0.4941 0.5100 0.4709 0.4709 2,954 -0.03(-5.82%)
Feb 22, 2021 0.5101 0.5300 0.4924 0.5000 75,962 -0.01(-1.98%)
Feb 19, 2021 0.4831 0.5300 0.4788 0.5101 9,100 +0.03(+5.41%)
Feb 18, 2021 0.5227 0.5227 0.4839 0.4839 27,503 -0.04(-8.27%)
Feb 17, 2021 0.5000 0.5500 0.4810 0.5275 34,075 +0.01(+2.37%)
Feb 16, 2021 0.5500 0.6290 0.5084 0.5153 68,494 -0.01(-1.74%)
Feb 12, 2021 0.4890 0.5404 0.4700 0.5244 155,700 +0.03(+7.04%)
Feb 11, 2021 0.5169 0.5600 0.4831 0.4899 93,563 -0.01(-2.82%)
Feb 10, 2021 0.5005 0.5173 0.4754 0.5041 76,165 +0.00(+0.82%)
Feb 09, 2021 0.5065 0.5131 0.4931 0.5000 48,389 -0.03(-5.66%)
Feb 08, 2021 0.4637 0.5498 0.4625 0.5300 423,870 +0.06(+12.77%)
Feb 05, 2021 0.4663 0.4800 0.4569 0.4700 6,000 +0.01(+2.62%)
Feb 04, 2021 0.4600 0.4800 0.4484 0.4580 39,106 -0.00(-0.61%)
Feb 03, 2021 0.3810 0.4609 0.3750 0.4608 47,234 +0.05(+12.39%)
Feb 02, 2021 0.4100 0.4100 0.4000 0.4100 22,860 +0.01(+2.50%)
Feb 01, 2021 0.4600 0.4800 0.3992 0.4000 29,723 -0.06(-13.04%)
Jan 29, 2021 0.4608 0.4940 0.4260 0.4600 36,500 +0.00(+0.50%)
Jan 28, 2021 0.4543 0.4633 0.4319 0.4577 29,050 -0.00(-0.72%)
Jan 27, 2021 0.4661 0.5145 0.4510 0.4610 80,122 -0.02(-3.42%)
Jan 26, 2021 0.3970 0.5145 0.3970 0.4773 213,761 +0.05(+12.12%)
Jan 25, 2021 0.3891 0.4500 0.3891 0.4257 98,815 +0.03(+7.72%)
Jan 22, 2021 0.4240 0.4510 0.3836 0.3952 17,100 +0.03(+8.27%)
Jan 21, 2021 0.3800 0.3860 0.3650 0.3650 24,937 -0.01(-3.49%)
Jan 20, 2021 0.4000 0.4100 0.3656 0.3782 32,989 -0.00(-0.50%)
Jan 19, 2021 0.3935 0.4100 0.3590 0.3801 54,764 -0.01(-2.54%)
Jan 15, 2021 0.4100 0.4100 0.3870 0.3900 42,400 +0.00(+0.46%)
Jan 14, 2021 0.3802 0.4018 0.3802 0.3882 59,291 +0.01(+2.16%)
Jan 13, 2021 0.3560 0.3900 0.3560 0.3800 11,795 -0.01(-2.56%)
Jan 12, 2021 0.3800 0.4190 0.3800 0.3900 62,486 +0.01(+2.39%)
Jan 11, 2021 0.3824 0.3918 0.3809 0.3809 3,709 -0.00(-0.81%)
Jan 08, 2021 0.3800 0.4000 0.3760 0.3840 9,000 +0.00(+0.76%)
Jan 07, 2021 0.3925 0.3925 0.3760 0.3811 24,440 +0.02(+5.31%)
Jan 06, 2021 0.3555 0.3700 0.3480 0.3619 39,937 +0.00(+0.44%)
Jan 05, 2021 0.3600 0.4030 0.3000 0.3603 333,347 +0.00(+0.08%)
Jan 04, 2021 0.4400 0.4400 0.3600 0.3600 22,896 +0.01(+3.54%)
Dec 31, 2020 0.3477 0.3477 0.3477 27,530 -0.00(-0.32%)
Dec 30, 2020 0.3582 0.3582 0.3431 0.3488 27,530 +0.01(+2.59%)
Dec 29, 2020 0.3473 0.3545 0.3400 0.3400 36,971 -0.00(-1.45%)
Dec 28, 2020 0.3400 0.3699 0.3300 0.3450 18,485 +0.00(+1.00%)
Dec 24, 2020 0.3466 0.3500 0.3330 0.3416 15,400 +0.01(+2.74%)
Dec 23, 2020 0.3600 0.4020 0.3317 0.3325 34,319 -0.03(-9.13%)
Dec 22, 2020 0.3371 0.3736 0.3250 0.3659 255,229 +0.01(+3.07%)
Dec 21, 2020 0.4100 0.4100 0.3256 0.3550 167,538 +0.01(+1.43%)
Dec 18, 2020 0.3565 0.3725 0.3400 0.3500 79,100 -0.00(-0.96%)
Dec 17, 2020 0.4000 0.4000 0.3391 0.3534 15,569 +0.01(+2.05%)
Dec 16, 2020 0.3784 0.3919 0.3370 0.3463 116,182 -0.03(-8.87%)
Dec 15, 2020 0.3861 0.3861 0.3767 0.3800 76,485 -0.02(-5.00%)
Dec 14, 2020 0.3739 0.4144 0.3739 0.4000 177,895 +0.02(+4.25%)
Dec 11, 2020 0.3950 0.4050 0.3799 0.3837 123,900 -0.02(-4.15%)
Dec 10, 2020 0.4014 0.4162 0.3902 0.4003 8,465 +0.02(+6.04%)
Dec 09, 2020 0.3810 0.3900 0.3732 0.3775 17,050 -0.01(-3.25%)
Dec 08, 2020 0.3950 0.4000 0.3830 0.3902 28,372 -0.00(-0.84%)
Dec 07, 2020 0.3800 0.4089 0.3600 0.3935 41,784 +0.01(+3.91%)
Dec 04, 2020 0.3678 0.4089 0.3600 0.3787 13,900 +0.01(+1.80%)
Dec 03, 2020 0.3815 0.4000 0.3598 0.3720 149,997 +0.01(+3.33%)
Dec 02, 2020 0.3700 0.3862 0.3600 0.3600 75,900 -0.03(-7.46%)
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.