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 (%)
Apr 28, 2015 1.090 1.090 1.090 0 -0.01(-0.67%)
Apr 27, 2015 1.097 1.097 1.097 1.097 2,000 +0.05(+4.51%)
Apr 22, 2015 1.050 1.050 1.050 0 -0.05(-4.38%)
Apr 21, 2015 1.090 1.130 1.090 1.098 32,215 -0.05(-4.51%)
Apr 20, 2015 1.150 1.150 1.150 1.150 2,000 -0.03(-2.29%)
Apr 16, 2015 1.177 1.177 1.177 0 +0.13(+12.63%)
Apr 15, 2015 1.045 1.045 1.045 1.045 14,000 -0.01(-0.48%)
Apr 14, 2015 1.050 1.050 1.050 1.050 13,000 +0.07(+7.16%)
Apr 08, 2015 0.9799 0.9799 0.9799 0 +0.04(+4.24%)
Apr 07, 2015 0.9400 0.9400 0.9400 0.9400 5,000 -0.01(-0.54%)
Apr 06, 2015 0.9247 0.9531 0.8893 0.9451 8,600 +0.00(+0.39%)
Apr 02, 2015 0.9414 0.9414 0.9414 0 +0.19(+25.35%)
Apr 01, 2015 0.7510 0.7510 0.7510 0.7510 1,000 +0.02(+2.88%)
Mar 31, 2015 0.7300 0.7300 0.7286 0.7300 4,500 -0.04(-5.19%)
Mar 30, 2015 0.7700 0.7700 0.7700 0.7700 500 -0.00(-0.52%)
Mar 27, 2015 0.7683 0.7740 0.7683 0.7740 7,000 +0.02(+2.38%)
Mar 23, 2015 0.7560 0.7560 0.7560 0 -0.04(-5.35%)
Mar 20, 2015 0.7830 0.7987 0.7508 0.7987 6,119 +0.09(+12.81%)
Mar 19, 2015 0.7342 0.7342 0.7080 0.7080 9,800 -0.03(-4.32%)
Mar 16, 2015 0.7400 0.7400 0.7400 0 -0.04(-4.88%)
Mar 13, 2015 0.7301 0.7780 0.7301 0.7780 4,728 +0.02(+3.01%)
Mar 11, 2015 0.7553 0.7553 0.7553 0 -0.07(-8.10%)
Mar 09, 2015 0.8219 0.8219 0.8219 0 -0.00(-0.35%)
Mar 05, 2015 0.8248 0.8248 0.8248 0 -0.02(-2.05%)
Mar 04, 2015 0.8490 0.8490 0.8421 0.8421 17,972 +0.04(+5.26%)
Mar 03, 2015 0.8360 0.8000 0.8000 21,867 -0.06(-6.90%)
Mar 02, 2015 0.8730 0.8730 0.8391 0.8593 13,813 +0.02(+1.81%)
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%)
Dec 01, 2014 1.370 1.410 1.306 1.310 7,600 -0.12(-8.35%)
Nov 28, 2014 1.417 1.429 1.417 1.429 6,750 -0.07(-4.71%)
Nov 26, 2014 1.500 1.500 1.500 0 +0.17(+12.84%)
Nov 25, 2014 1.329 1.329 1.329 1.329 5,007 -0.00(-0.05%)
Nov 24, 2014 1.329 1.350 1.322 1.330 49,615 -0.08(-5.63%)
Nov 21, 2014 1.480 1.490 1.376 1.409 23,000 +0.00(+0.00%)
Nov 20, 2014 1.290 1.457 1.290 1.409 51,443 +0.22(+18.73%)
Nov 19, 2014 1.180 1.187 1.180 1.187 6,500 -0.02(-1.66%)
Nov 17, 2014 1.207 1.207 1.207 0 +0.06(+4.96%)
Nov 14, 2014 1.140 1.150 1.140 1.150 5,200 +0.08(+7.48%)
Nov 12, 2014 1.070 1.070 1.070 0 -0.03(-2.73%)
Nov 11, 2014 1.109 1.109 1.100 1.100 10,240 +0.00(+0.00%)
Nov 10, 2014 1.090 1.100 1.090 1.100 15,000 +0.00(+0.36%)
Nov 06, 2014 1.096 1.096 1.096 0 +0.05(+4.38%)
Nov 05, 2014 1.050 1.050 1.050 1.050 4,000 +0.00(+0.29%)
Nov 04, 2014 1.110 1.110 1.047 1.047 30,200 -0.05(-4.12%)
Nov 03, 2014 1.125 1.134 1.092 1.092 13,200 -0.11(-9.00%)
Oct 30, 2014 1.200 1.200 1.200 0 -0.02(-1.40%)
Oct 28, 2014 1.217 1.217 1.217 0 +0.02(+1.25%)
Oct 27, 2014 1.202 1.202 1.202 1.202 100 +0.00(+0.17%)
Oct 24, 2014 1.200 1.200 1.200 1.200 800 -0.00(-0.33%)
Oct 23, 2014 1.200 1.204 1.200 1.204 5,000 +0.02(+2.03%)
Oct 22, 2014 1.225 1.225 1.180 1.180 13,500 -0.10(-7.81%)
Oct 21, 2014 1.231 1.280 1.220 1.280 26,600 +0.05(+4.07%)
Oct 20, 2014 1.230 1.230 1.230 1.230 9,300 +0.01(+0.65%)
Oct 16, 2014 1.222 3,000 +0.02(+2.00%)
Oct 15, 2014 1.292 1.292 1.197 1.198 2,900 -0.13(-9.58%)
Oct 14, 2014 1.325 1.325 1.325 1.325 200 +0.04(+3.35%)
Oct 09, 2014 1.282 1.282 1.282 0 -0.05(-3.96%)
Oct 08, 2014 1.335 1.335 1.335 1.335 1,500 +0.05(+4.22%)
Oct 07, 2014 1.289 1.289 1.280 1.281 9,800 -0.02(-1.48%)
Oct 06, 2014 1.319 1.321 1.300 1.300 6,000 -0.07(-5.43%)
Oct 03, 2014 1.350 1.375 1.350 1.375 10,000 -0.04(-2.78%)
Oct 02, 2014 1.380 1.420 1.360 1.414 20,300 +0.00(+0.00%)
Oct 01, 2014 1.414 1.414 1.414 1.414 2,000 -0.01(-0.43%)
Sep 26, 2014 1.420 1.420 1.420 0 -0.08(-5.33%)
Sep 23, 2014 1.500 1.500 1.500 0 -0.05(-2.98%)
Sep 18, 2014 1.546 1.546 1.546 0 +0.05(+3.03%)
Sep 17, 2014 1.500 1.500 1.500 1.500 2,000 +0.05(+3.48%)
Sep 15, 2014 1.450 1.450 1.450 0 -0.04(-2.68%)
Sep 12, 2014 1.523 1.540 1.490 1.490 19,000 -0.04(-2.80%)
Sep 09, 2014 1.533 1.533 1.533 2,000 -0.05(-2.97%)
Sep 03, 2014 1.580 1.580 1.580 0 +0.09(+5.97%)
Aug 28, 2014 1.491 1.491 1.491 0 -0.02(-1.26%)
Aug 27, 2014 1.560 1.560 1.510 1.510 5,750 -0.08(-5.03%)
Aug 26, 2014 1.587 1.590 1.587 1.590 2,000 +0.12(+8.16%)
Aug 22, 2014 1.470 1.470 1.470 0 +0.01(+0.69%)
Aug 20, 2014 1.460 1.460 1.460 0 -0.01(-0.69%)
Aug 19, 2014 1.477 1.480 1.470 1.470 4,607 +0.03(+2.08%)
Aug 18, 2014 1.440 1.440 1.440 1.440 1,550 -0.02(-1.37%)
Aug 14, 2014 1.460 1.460 1.460 0 -0.04(-2.67%)
Aug 13, 2014 1.510 1.510 1.500 1.500 2,600 +0.01(+1.01%)
Aug 11, 2014 1.485 1.485 1.485 0 +0.05(+3.84%)
Aug 08, 2014 1.430 1.430 1.430 1.430 300 -0.01(-0.69%)
Aug 07, 2014 1.450 1.450 1.440 1.440 1,700 -0.01(-0.69%)
Aug 05, 2014 1.450 1.450 1.450 0 -0.02(-1.36%)
Aug 01, 2014 1.470 1.470 1.470 0 -0.02(-1.34%)
Jul 31, 2014 1.490 1.490 1.490 1.490 7,000 -0.08(-5.10%)
Jul 30, 2014 1.570 1.570 1.570 1.570 1,000 -0.01(-0.80%)
Jul 29, 2014 1.583 1.583 1.583 1.583 300 -0.03(-1.70%)
Jul 28, 2014 1.590 1.610 1.590 1.610 7,400 +0.03(+2.01%)
Jul 25, 2014 1.580 1.580 1.578 1.578 12,300 +0.03(+1.95%)
Jul 24, 2014 1.548 1.548 1.548 1.548 100 -0.05(-3.19%)
Jul 17, 2014 1.599 1.599 1.599 0 +0.00(+0.05%)
Jul 16, 2014 1.600 1.600 1.598 1.598 1,300 +0.00(+0.08%)
Jul 15, 2014 1.597 1.597 1.597 1.597 2,000 -0.02(-1.42%)
Jul 14, 2014 1.620 1.620 1.620 1.620 300 +0.02(+1.25%)
Jul 11, 2014 1.600 1.600 1.600 1.600 1,550 -0.03(-1.77%)
Jul 10, 2014 1.629 1.629 1.629 1.629 1,000 +0.03(+1.80%)
Jul 08, 2014 1.600 1.600 1.600 30 -0.03(-1.84%)
Jul 03, 2014 1.630 1.630 1.630 0 +0.07(+4.49%)
Jul 01, 2014 1.560 1.560 1.560 0 -0.07(-4.29%)
Jun 30, 2014 1.630 1.630 1.630 1.630 1,000 +0.00(+0.18%)
Jun 27, 2014 1.630 1.630 1.620 1.627 6,500 -0.00(-0.18%)
Jun 26, 2014 1.592 1.630 1.592 1.630 16,200 +0.04(+2.32%)
Jun 25, 2014 1.590 1.593 1.590 1.593 2,300 -0.00(-0.06%)
Jun 24, 2014 1.594 1.594 1.594 1.594 1,000 -0.02(-0.99%)
Jun 23, 2014 1.630 1.630 1.610 1.610 2,500 -0.02(-1.23%)
Jun 20, 2014 1.630 1.630 1.630 1.630 8,000 +0.00(+0.31%)
Jun 19, 2014 1.602 1.625 1.602 1.625 14,900 +0.02(+1.12%)
Jun 18, 2014 1.590 1.610 1.588 1.607 13,200 +0.01(+0.82%)
Jun 16, 2014 1.594 1.594 1.594 0 +0.16(+11.47%)
Jun 13, 2014 1.430 1.430 1.430 1.430 6,100 +0.00(+0.00%)
Jun 12, 2014 1.430 1.430 1.430 1.430 1,000 -0.03(-2.05%)
Jun 11, 2014 1.460 1.460 1.460 1.460 500 -0.05(-3.31%)
Jun 06, 2014 1.510 1.510 1.510 1.510 0 +0.07(+4.86%)
Jun 05, 2014 1.420 1.440 1.420 1.440 44,500 -0.01(-0.62%)
Jun 04, 2014 1.449 1.449 1.449 1.449 1,725 -0.00(-0.21%)
Jun 03, 2014 1.452 1.452 1.452 1.452 1,700 +0.01(+0.41%)
Jun 02, 2014 1.455 1.470 1.446 1.446 7,400 -0.00(-0.28%)
May 30, 2014 1.450 1.450 1.450 1.450 100 -0.04(-2.83%)
May 29, 2014 1.515 1.537 1.444 1.492 33,300 -0.01(-0.52%)
May 28, 2014 1.432 1.500 1.432 1.500 21,500 +0.07(+4.75%)
May 27, 2014 1.409 1.432 1.408 1.432 8,000 +0.02(+1.56%)
May 23, 2014 1.410 1.410 1.410 0 +0.00(+0.00%)
May 21, 2014 1.410 1.410 1.410 1.410 0 -0.02(-1.37%)
May 20, 2014 1.420 1.430 1.420 1.430 4,300 -0.05(-3.27%)
May 14, 2014 1.478 1.478 1.478 0 -0.01(-0.96%)
May 13, 2014 1.492 1.492 1.492 1.492 2,500 +0.00(+0.09%)
May 09, 2014 1.491 1.491 1.491 19,700 +0.05(+3.54%)
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.