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 30, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Apr 29, 2019 0.4300 0.4300 0.4300 0.4300 20,000 -0.01(-1.22%)
Apr 24, 2019 0.4353 0.4353 0.4353 0 -0.00(-0.64%)
Apr 15, 2019 0.4381 0.4381 0.4381 0 -0.00(-0.43%)
Apr 12, 2019 0.4259 0.4400 0.4259 0.4400 3,000 +0.03(+6.25%)
Apr 11, 2019 0.4611 0.4789 0.4074 0.4141 134,705 -0.07(-14.09%)
Apr 08, 2019 0.4820 0.4820 0.4820 0 +0.00(+0.42%)
Apr 05, 2019 0.5000 0.5001 0.4800 0.4800 135,500 -0.03(-6.54%)
Apr 04, 2019 0.4918 0.5136 0.4901 0.5136 19,200 +0.04(+9.35%)
Apr 03, 2019 0.5142 0.5142 0.4697 0.4697 5,180 -0.02(-4.32%)
Apr 02, 2019 0.5025 0.5025 0.4909 0.4909 2,000 +0.01(+3.00%)
Apr 01, 2019 0.4800 0.4875 0.4766 0.4766 74,500 -0.00(-0.71%)
Mar 29, 2019 0.4830 0.4830 0.4800 0.4800 54,000 -0.00(-0.02%)
Mar 28, 2019 0.4804 0.4804 0.4801 0.4801 8,000 +0.01(+2.59%)
Mar 27, 2019 0.4805 0.4805 0.4680 0.4680 33,700 +0.01(+1.76%)
Mar 25, 2019 0.4599 0.4599 0.4599 0 -0.02(-3.40%)
Mar 21, 2019 0.4761 0.4761 0.4761 0 -0.02(-4.78%)
Mar 20, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.02(+3.31%)
Mar 18, 2019 0.4840 0.4840 0.4840 0 +0.01(+2.93%)
Mar 14, 2019 0.4702 0.4702 0.4702 0 -0.01(-2.49%)
Mar 13, 2019 0.4800 0.4854 0.4687 0.4822 22,450 +0.00(+0.08%)
Mar 12, 2019 0.4830 0.4830 0.4800 0.4818 85,800 -0.00(-0.08%)
Mar 06, 2019 0.4822 0.4822 0.4822 0 +0.01(+2.60%)
Mar 04, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.05%)
Mar 01, 2019 0.4646 0.4710 0.4610 0.4651 60,400 -0.00(-1.04%)
Feb 27, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 25, 2019 0.4700 0.4700 0.4700 0 +0.02(+3.87%)
Feb 22, 2019 0.4700 0.4829 0.4127 0.4525 49,800 -0.06(-12.29%)
Feb 21, 2019 0.5159 0.5159 0.5159 0.5159 250 +0.00(+0.94%)
Feb 20, 2019 0.5611 0.5611 0.5111 0.5111 4,100 -0.04(-7.66%)
Feb 19, 2019 0.5272 0.5535 0.5157 0.5535 6,600 +0.04(+7.48%)
Feb 15, 2019 0.5100 0.5150 0.4944 0.5150 21,300 +0.01(+1.40%)
Feb 11, 2019 0.5079 0.5079 0.5079 0 +0.02(+4.31%)
Feb 08, 2019 0.4869 0.4869 0.4869 0.4869 1,100 -0.02(-4.53%)
Feb 06, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.08%)
Feb 05, 2019 0.5096 0.5096 0.5096 0.5096 100 +0.04(+8.66%)
Feb 04, 2019 0.4721 0.4721 0.4690 0.4690 3,500 -0.00(-0.21%)
Feb 01, 2019 0.4848 0.4848 0.4700 0.4700 46,300 -0.02(-4.14%)
Jan 31, 2019 0.4767 0.4903 0.4600 0.4903 60,100 -0.01(-2.29%)
Jan 30, 2019 0.5018 0.5018 0.5018 0.5018 5,100 +0.02(+3.49%)
Jan 25, 2019 0.4849 0.4849 0.4849 0 -0.03(-4.92%)
Jan 22, 2019 0.5100 0.5100 0.5100 0 -0.00(-0.78%)
Jan 18, 2019 0.5100 0.5140 0.5080 0.5140 9,500 -0.00(-0.75%)
Jan 17, 2019 0.5110 0.5179 0.5110 0.5179 1,000 +0.01(+2.41%)
Jan 16, 2019 0.5000 0.5274 0.5000 0.5057 16,500 -0.02(-4.42%)
Jan 15, 2019 0.4900 0.5291 0.4900 0.5291 5,100 +0.04(+9.00%)
Jan 14, 2019 0.4949 0.4949 0.4854 0.4854 1,100 -0.05(-8.57%)
Jan 11, 2019 0.5309 0.5309 0.5309 0.5309 3,000 +0.03(+5.57%)
Jan 09, 2019 0.5029 0.5029 0.5029 0 +0.05(+11.90%)
Jan 08, 2019 0.4500 0.4955 0.4494 0.4494 22,600 -0.03(-7.23%)
Jan 07, 2019 0.5120 0.5120 0.4844 0.4844 21,600 -0.03(-5.45%)
Jan 04, 2019 0.5123 0.5123 0.5123 0.5123 100 +0.02(+4.15%)
Jan 03, 2019 0.3900 0.4919 0.3880 0.4919 25,600 +0.06(+13.39%)
Jan 02, 2019 0.3944 0.4338 0.3930 0.4338 5,100 +0.04(+8.99%)
Dec 31, 2018 0.4500 0.4500 0.3865 0.3980 16,400 -0.01(-2.93%)
Dec 28, 2018 0.4094 0.4100 0.4094 0.4100 17,000 -0.01(-3.30%)
Dec 27, 2018 0.3789 0.4240 0.3760 0.4240 88,750 -0.02(-3.92%)
Dec 26, 2018 0.3166 0.4413 0.3166 0.4413 54,972 +0.08(+21.91%)
Dec 24, 2018 0.4065 0.4065 0.3620 0.3620 53,000 -0.08(-18.89%)
Dec 21, 2018 0.4257 0.4463 0.4098 0.4463 6,100 -0.03(-6.63%)
Dec 20, 2018 0.5495 0.5495 0.4183 0.4780 66,769 -0.08(-14.80%)
Dec 19, 2018 0.5450 0.5610 0.5450 0.5610 12,000 +0.04(+7.68%)
Dec 18, 2018 0.5890 0.5890 0.5100 0.5210 39,485 -0.03(-4.94%)
Dec 17, 2018 0.5131 0.5481 0.5131 0.5481 55,608 -0.01(-2.30%)
Dec 14, 2018 0.5725 0.5725 0.5400 0.5610 59,500 -0.01(-1.04%)
Dec 13, 2018 0.5735 0.5735 0.5450 0.5669 57,400 -0.02(-3.42%)
Dec 12, 2018 0.5350 0.5870 0.5350 0.5870 122,600 +0.04(+7.71%)
Dec 11, 2018 0.5450 0.5450 0.5375 0.5450 77,300 -0.01(-1.80%)
Dec 10, 2018 0.5550 0.5550 0.5492 0.5550 86,000 -0.01(-1.56%)
Dec 07, 2018 0.5638 0.5638 0.5638 0.5638 1,000 +0.01(+2.27%)
Dec 06, 2018 0.5100 0.5620 0.5100 0.5513 45,197 -0.01(-1.02%)
Dec 04, 2018 0.5797 0.5797 0.5570 0.5570 115,000 -0.01(-2.45%)
Dec 03, 2018 0.5968 0.6019 0.5710 0.5710 28,209 -0.07(-11.00%)
Nov 28, 2018 0.6416 0.6416 0.6416 0 +0.06(+9.49%)
Nov 27, 2018 0.5670 0.5860 0.5670 0.5860 5,100 -0.00(-0.17%)
Nov 26, 2018 0.5600 0.5870 0.5600 0.5870 116,400 +0.01(+2.59%)
Nov 23, 2018 0.5722 0.5722 0.5722 0.5722 200 +0.00(+0.37%)
Nov 21, 2018 0.5701 0.5701 0.5701 0 +0.01(+1.75%)
Nov 20, 2018 0.5520 0.5952 0.5460 0.5603 12,200 -0.11(-16.56%)
Nov 19, 2018 0.6715 0.6715 0.6715 0.6715 400 -0.03(-4.07%)
Nov 16, 2018 0.6180 0.7000 0.6180 0.7000 34,800 +0.08(+12.90%)
Nov 15, 2018 0.5581 0.6200 0.5581 0.6200 122,050 +0.02(+2.89%)
Nov 14, 2018 0.5700 0.6026 0.5532 0.6026 9,100 +0.03(+5.72%)
Nov 13, 2018 0.5773 0.5773 0.5700 0.5700 11,100 -0.01(-1.42%)
Nov 12, 2018 0.5870 0.5870 0.5568 0.5782 22,300 -0.02(-3.63%)
Nov 07, 2018 0.6000 0.6000 0.6000 0 +0.06(+11.26%)
Nov 06, 2018 0.5354 0.5672 0.5354 0.5393 16,700 -0.02(-2.83%)
Nov 05, 2018 0.5545 0.5693 0.5470 0.5550 245,200 -0.05(-8.99%)
Nov 02, 2018 0.5780 0.6098 0.5700 0.6098 37,200 -0.00(-0.47%)
Oct 30, 2018 0.6127 0.6127 0.6127 0 -0.00(-0.37%)
Oct 29, 2018 0.6150 0.6150 0.6150 0.6150 500 +0.01(+1.18%)
Oct 26, 2018 0.6120 0.6233 0.6078 0.6078 3,700 -0.04(-6.49%)
Oct 25, 2018 0.6500 0.6500 0.6500 0.6500 85,725 +0.00(+0.00%)
Oct 24, 2018 0.6500 0.6500 0.6500 0.6500 18,000 +0.00(+0.00%)
Oct 23, 2018 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Oct 22, 2018 0.6500 0.6500 0.6500 0.6500 19,275 +0.00(+0.00%)
Oct 19, 2018 0.6449 0.6500 0.6449 0.6500 1,700 +0.00(+0.00%)
Oct 18, 2018 0.6500 0.6500 0.6500 0.6500 5,000 -0.00(-0.08%)
Oct 17, 2018 0.6670 0.6670 0.6500 0.6505 76,143 -0.05(-7.07%)
Oct 16, 2018 0.6851 0.7000 0.6851 0.7000 1,298 +0.02(+2.94%)
Oct 15, 2018 0.6700 0.6800 0.6700 0.6800 2,500 +0.01(+1.49%)
Oct 12, 2018 0.6700 0.6700 0.6700 0.6700 4,500 -0.04(-5.61%)
Oct 11, 2018 0.7000 0.7098 0.6700 0.7098 14,600 -0.01(-1.42%)
Oct 10, 2018 0.7363 0.7440 0.7200 0.7200 17,600 -0.03(-3.56%)
Oct 09, 2018 0.7466 0.7466 0.7466 50 +0.00(+0.00%)
Oct 04, 2018 0.7466 0.7466 0.7466 0 -0.01(-1.76%)
Oct 03, 2018 0.7730 0.7730 0.7600 0.7600 4,400 -0.07(-8.43%)
Oct 02, 2018 0.8500 0.8500 0.8299 0.8300 3,795 +0.00(+0.00%)
Oct 01, 2018 0.7800 0.8300 0.7790 0.8300 7,500 +0.11(+15.28%)
Sep 28, 2018 0.6376 0.7200 0.6376 0.7200 51,300 +0.07(+11.01%)
Sep 27, 2018 0.6507 0.6507 0.6486 0.6486 2,500 +0.01(+1.03%)
Sep 26, 2018 0.6520 0.6520 0.6420 0.6420 120,000 -0.01(-1.38%)
Sep 25, 2018 0.6510 0.6510 0.6510 0.6510 3,747 +0.01(+1.72%)
Sep 24, 2018 0.6400 0.6400 0.6400 0.6400 25,033 +0.02(+2.58%)
Sep 21, 2018 0.6239 0.6239 0.6239 0.6239 8,000 +0.00(+0.06%)
Sep 20, 2018 0.6312 0.6312 0.6235 0.6235 28,000 -0.03(-4.27%)
Sep 19, 2018 0.6296 0.6513 0.6290 0.6513 44,510 +0.01(+1.58%)
Sep 18, 2018 0.6306 0.6412 0.6190 0.6412 83,400 +0.01(+1.78%)
Sep 17, 2018 0.6400 0.6433 0.6300 0.6300 81,775 -0.01(-1.05%)
Sep 14, 2018 0.6600 0.6600 0.5781 0.6367 166,100 -0.03(-5.11%)
Sep 13, 2018 0.6870 0.6998 0.6710 0.6710 8,805 +0.00(+0.15%)
Sep 12, 2018 0.6700 0.6700 0.6700 0.6700 32,000 -0.01(-1.76%)
Sep 11, 2018 0.6590 0.6820 0.6510 0.6820 48,500 +0.02(+2.87%)
Sep 10, 2018 0.7000 0.7000 0.6338 0.6630 107,000 -0.05(-6.79%)
Sep 07, 2018 0.7354 0.7354 0.7070 0.7113 43,700 -0.03(-3.90%)
Sep 06, 2018 0.7727 0.7727 0.7326 0.7402 273,800 +0.00(+0.03%)
Sep 05, 2018 0.7462 0.7462 0.7380 0.7400 38,300 -0.04(-4.76%)
Aug 31, 2018 0.7770 0.7770 0.7770 0 +0.02(+2.17%)
Aug 29, 2018 0.7605 0.7605 0.7605 0 -0.03(-3.42%)
Aug 28, 2018 0.7900 0.7900 0.7874 0.7874 2,564 +0.01(+0.96%)
Aug 27, 2018 0.7750 0.7800 0.7750 0.7799 11,500 +0.04(+4.98%)
Aug 24, 2018 0.7158 0.7429 0.7158 0.7429 800 +0.01(+1.03%)
Aug 22, 2018 0.7353 0.7353 0.7353 0 -0.01(-1.41%)
Aug 21, 2018 0.7452 0.7500 0.7195 0.7458 37,500 +0.01(+1.24%)
Aug 20, 2018 0.8000 0.8000 0.7367 0.7367 1,900 -0.04(-5.19%)
Aug 17, 2018 0.7770 0.7770 0.7306 0.7770 7,300 +0.05(+6.82%)
Aug 16, 2018 0.7274 0.7274 0.7274 0.7274 390 +0.02(+3.43%)
Aug 15, 2018 0.7359 0.7359 0.7026 0.7033 29,250 -0.08(-10.75%)
Aug 14, 2018 0.7829 0.7880 0.7829 0.7880 690 +0.07(+9.73%)
Aug 13, 2018 0.7043 0.8000 0.6985 0.7181 91,650 +0.02(+3.12%)
Aug 10, 2018 0.7800 0.7800 0.6462 0.6964 225,600 -0.07(-9.56%)
Aug 09, 2018 0.8100 0.8100 0.7565 0.7700 31,500 -0.06(-7.64%)
Aug 08, 2018 0.8400 0.8400 0.8337 0.8337 5,100 -0.01(-0.75%)
Aug 07, 2018 0.8400 0.8400 0.8368 0.8400 32,900 +0.00(+0.00%)
Aug 06, 2018 0.8110 0.8500 0.8110 0.8400 36,000 +0.00(+0.00%)
Aug 03, 2018 0.8400 0.8400 0.8400 0.8400 27,000 +0.01(+0.61%)
Aug 02, 2018 0.8460 0.8510 0.8349 0.8349 16,600 -0.03(-2.92%)
Aug 01, 2018 0.8400 0.8600 0.8400 0.8600 4,500 +0.02(+2.38%)
Jul 31, 2018 0.8400 0.8400 0.8400 0.8400 500 +0.01(+0.71%)
Jul 30, 2018 0.8400 0.8400 0.8341 0.8341 13,100 -0.03(-3.28%)
Jul 27, 2018 0.8624 0.8624 0.8624 0.8624 300 +0.01(+1.03%)
Jul 26, 2018 0.8400 0.8536 0.8400 0.8536 1,400 +0.01(+1.62%)
Jul 25, 2018 0.8470 0.8470 0.8400 0.8400 26,725 -0.00(-0.24%)
Jul 24, 2018 0.8510 0.8510 0.8420 0.8420 5,656 -0.03(-3.97%)
Jul 23, 2018 0.8508 0.8768 0.8500 0.8768 3,400 +0.02(+1.95%)
Jul 20, 2018 0.8420 0.8600 0.8400 0.8600 4,588 +0.01(+1.06%)
Jul 19, 2018 0.8480 0.8580 0.8450 0.8510 65,000 +0.00(+0.12%)
Jul 18, 2018 0.8650 0.8660 0.8470 0.8500 8,300 -0.03(-3.05%)
Jul 17, 2018 0.8767 0.8767 0.8767 0.8767 425 -0.00(-0.37%)
Jul 16, 2018 0.8800 0.9000 0.8799 0.8800 28,613 -0.03(-3.46%)
Jul 13, 2018 0.9115 0.9115 0.9115 0.9115 1,113 +0.01(+1.47%)
Jul 12, 2018 0.8859 0.9059 0.8859 0.8983 2,000 +0.02(+2.08%)
Jul 11, 2018 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jul 10, 2018 0.8812 0.8812 0.8737 0.8800 18,500 -0.01(-0.93%)
Jul 09, 2018 0.8752 0.8883 0.8752 0.8883 19,100 +0.01(+0.62%)
Jul 06, 2018 0.8828 0.8828 0.8828 0.8828 1,000 +0.01(+1.47%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Jul 02, 2018 0.8900 0.8900 0.8900 0.8900 3,609 +0.00(+0.34%)
Jun 29, 2018 0.8870 0.8870 0.8870 0.8870 5,100 -0.02(-2.15%)
Jun 28, 2018 0.9142 0.9142 0.9065 0.9065 6,722 +0.02(+2.13%)
Jun 27, 2018 0.9000 0.9000 0.8871 0.8876 28,691 +0.00(+0.42%)
Jun 26, 2018 0.8836 0.9016 0.8820 0.8839 56,900 -0.00(-0.08%)
Jun 25, 2018 0.9000 0.9000 0.8846 0.8846 43,200 -0.03(-3.36%)
Jun 22, 2018 0.9322 0.9360 0.9154 0.9154 17,000 -0.02(-1.71%)
Jun 21, 2018 0.9313 0.9313 0.9313 0.9313 5,000 +0.04(+4.14%)
Jun 20, 2018 0.9060 0.9060 0.8943 0.8943 2,200 +0.00(+0.48%)
Jun 19, 2018 0.9000 0.9000 0.8900 0.8900 17,600 -0.01(-0.84%)
Jun 18, 2018 0.9010 0.9010 0.8961 0.8975 22,000 +0.01(+0.84%)
Jun 15, 2018 0.8900 0.8900 0.8870 0.8900 6,000 +0.00(+0.02%)
Jun 13, 2018 0.8898 0.8898 0.8898 0 +0.00(+0.49%)
Jun 12, 2018 0.9200 0.9200 0.8837 0.8855 116,750 -0.03(-3.37%)
Jun 11, 2018 0.8900 0.9164 0.8900 0.9164 184,600 +0.03(+3.49%)
Jun 08, 2018 0.8776 0.8855 0.8776 0.8855 7,000 +0.02(+2.03%)
Jun 07, 2018 0.8700 0.8700 0.8679 0.8679 10,700 -0.04(-4.14%)
Jun 06, 2018 0.9054 0.9054 0.9054 0.9054 100 -0.00(-0.35%)
Jun 05, 2018 0.9050 0.9086 0.8400 0.9086 122,291 +0.00(+0.19%)
Jun 04, 2018 0.9069 0.9069 0.9069 0.9069 1,700 -0.00(-0.38%)
Jun 01, 2018 0.8615 0.9104 0.8615 0.9104 6,528 +0.03(+3.45%)
May 31, 2018 0.8800 0.8800 0.8800 0.8800 500 -0.02(-2.61%)
May 30, 2018 0.8966 0.9036 0.8966 0.9036 2,000 +0.01(+0.62%)
May 29, 2018 0.8980 0.8980 0.8980 0.8980 700 -0.01(-1.30%)
May 25, 2018 0.9098 0.9098 0.9098 0 -0.00(-0.51%)
May 23, 2018 0.9145 0.9145 0.9145 0 +0.01(+1.20%)
May 22, 2018 0.9315 0.9315 0.8923 0.9036 1,957 +0.03(+3.85%)
May 21, 2018 0.8600 0.8701 0.8590 0.8701 5,672 -0.06(-6.68%)
May 17, 2018 0.9324 0.9324 0.9324 0 +0.01(+1.32%)
May 15, 2018 0.9202 0.9202 0.9202 0 +0.01(+1.11%)
May 14, 2018 0.9397 0.9397 0.9101 0.9101 21,800 -0.02(-2.43%)
May 11, 2018 0.9240 0.9376 0.9240 0.9328 5,250 -0.04(-4.55%)
May 10, 2018 0.9288 0.9772 0.9288 0.9772 7,130 +0.05(+5.35%)
May 09, 2018 0.9250 0.9310 0.9250 0.9276 2,100 -0.00(-0.06%)
May 08, 2018 0.9342 0.9342 0.9255 0.9281 2,320 -0.01(-1.43%)
May 07, 2018 0.9416 0.9416 0.9416 0.9416 1,000 +0.03(+3.02%)
May 02, 2018 0.9140 0.9140 0.9140 0 -0.01(-0.65%)
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.