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 (%)
Mar 29, 2011 1.270 1.270 1.270 0 +0.01(+0.79%)
Mar 24, 2011 1.260 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 23, 2011 1.250 1.250 1.250 1.250 14,800 +0.09(+7.76%)
Mar 22, 2011 1.160 1.160 1.160 1.160 358 -0.14(-10.97%)
Mar 03, 2011 1.303 1.303 1.303 1.303 0 +0.00(+0.00%)
Mar 02, 2011 1.305 1.305 1.303 1.303 13,000 -0.00(-0.15%)
Feb 28, 2011 1.305 1.305 1.305 0 +0.10(+8.75%)
Feb 25, 2011 1.302 1.302 1.200 1.200 13,000 -0.16(-11.76%)
Feb 23, 2011 1.360 1.360 1.360 0 -0.07(-4.90%)
Feb 18, 2011 1.430 1.430 1.430 0 -0.01(-0.82%)
Feb 17, 2011 1.460 1.460 1.442 1.442 900 +0.12(+9.23%)
Feb 10, 2011 1.320 1.320 1.320 0 +0.03(+2.51%)
Jan 31, 2011 1.288 1.288 1.288 0 -0.06(-4.61%)
Jan 28, 2011 1.350 1.352 1.350 1.350 10,000 +0.45(+49.88%)
Jan 07, 2011 0.9007 0.9007 0.9007 0 +0.01(+0.58%)
Dec 29, 2010 0.8955 0.8955 0.8955 0 +0.00(+0.39%)
Dec 16, 2010 0.8920 0.8920 0.8920 0 +0.01(+1.13%)
Dec 13, 2010 0.8820 0.8820 0.8820 0.8820 0 +0.00(+0.00%)
Nov 04, 2010 0.8820 0.8820 0.8820 0 -0.13(-12.67%)
Oct 19, 2010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 15, 2010 1.010 1.010 1.010 0 +0.13(+14.16%)
Oct 04, 2010 0.8847 0.8847 0.8847 0 -0.12(-11.53%)
Sep 22, 2010 1.000 1.000 1.000 0 +0.03(+3.09%)
Sep 16, 2010 0.9700 0.9700 0.9700 0 -0.04(-4.43%)
Sep 14, 2010 1.015 1.015 1.015 0 +0.00(+0.21%)
Sep 08, 2010 1.013 1.013 1.013 0 +0.01(+1.29%)
Sep 02, 2010 1.000 1.000 1.000 0 -0.02(-1.86%)
Aug 30, 2010 1.019 1.019 1.019 0 -0.06(-5.76%)
Aug 25, 2010 1.081 1.081 1.081 0 -0.02(-1.61%)
Aug 24, 2010 1.099 1.099 1.099 1.099 1,000 -0.01(-0.99%)
Aug 23, 2010 1.110 1.110 1.110 1.110 2,000 +0.09(+8.82%)
Aug 12, 2010 1.020 1.020 1.020 0 -0.02(-2.24%)
Aug 11, 2010 1.043 1.043 1.043 1.043 2,600 -0.04(-3.66%)
Aug 06, 2010 1.083 1.083 1.083 0 +0.01(+0.84%)
Aug 03, 2010 1.074 1.074 1.074 0 -0.01(-0.57%)
Jul 30, 2010 1.080 1.080 1.080 0 -0.09(-7.68%)
Jul 23, 2010 1.170 1.170 1.170 0 +0.31(+36.05%)
Jul 21, 2010 0.8600 0.8600 0.8600 0 +0.11(+14.67%)
Jul 20, 2010 0.7500 0.7500 0.7500 0.7500 2,000 +0.33(+78.83%)
Jun 25, 2010 0.4194 0.4194 0.4194 0 -0.01(-1.60%)
May 11, 2010 0.4262 0.4262 0.4262 0 -0.02(-3.47%)
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.