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, 2020 0.1944 0.1944 0.1944 0 -0.01(-5.26%)
Apr 29, 2020 0.1954 0.2100 0.1954 0.2052 34,500 +0.03(+14.00%)
Apr 28, 2020 0.2049 0.2049 0.1791 0.1800 82,350 +0.01(+3.75%)
Apr 27, 2020 0.1880 0.1880 0.1650 0.1735 14,612 -0.01(-7.76%)
Apr 24, 2020 0.1881 0.1881 0.1881 0.1881 200 +0.01(+4.38%)
Apr 22, 2020 0.1802 0.1802 0.1802 0 -0.02(-12.10%)
Apr 21, 2020 0.1800 0.2050 0.1800 0.2050 7,602 -0.00(-2.33%)
Apr 20, 2020 0.2099 0.2099 0.2099 0.2099 12,988 +0.00(+0.48%)
Apr 14, 2020 0.2089 0.2089 0.2089 0 -0.00(-1.37%)
Apr 09, 2020 0.2118 0.2118 0.2118 0 +0.04(+23.14%)
Apr 08, 2020 0.1800 0.1800 0.1720 0.1720 2,250 -0.00(-0.64%)
Apr 02, 2020 0.1731 0.1731 0.1731 0 -0.01(-6.43%)
Apr 01, 2020 0.1818 0.1850 0.1818 0.1850 10,500 -0.03(-13.99%)
Mar 31, 2020 0.2151 0.2151 0.2151 0.2151 463 +0.04(+19.50%)
Mar 27, 2020 0.1800 0.1800 0.1800 0 -0.02(-9.23%)
Mar 26, 2020 0.2394 0.2900 0.1811 0.1983 22,342 +0.02(+10.17%)
Mar 24, 2020 0.1800 0.1800 0.1800 0 +0.06(+50.00%)
Mar 23, 2020 0.1494 0.1721 0.1200 0.1200 23,300 -0.02(-16.67%)
Mar 20, 2020 0.1399 0.1743 0.1365 0.1440 86,600 +0.00(+0.49%)
Mar 19, 2020 0.1501 0.1847 0.1433 0.1433 88,524 -0.03(-17.50%)
Mar 17, 2020 0.1737 0.1737 0.1737 0 -0.02(-8.82%)
Mar 16, 2020 0.1500 0.1905 0.1465 0.1905 362,762 +0.03(+22.19%)
Mar 13, 2020 0.1826 0.1971 0.1500 0.1559 37,200 -0.04(-20.90%)
Mar 12, 2020 0.1971 0.1971 0.1515 0.1971 12,000 +0.01(+3.96%)
Mar 11, 2020 0.1783 0.1896 0.1610 0.1896 276,200 -0.02(-9.71%)
Mar 10, 2020 0.1990 0.2100 0.1900 0.2100 240,000 +0.02(+10.53%)
Mar 09, 2020 0.2000 0.2000 0.1900 0.1900 89,061 -0.02(-8.39%)
Mar 06, 2020 0.1919 0.2074 0.1919 0.2074 600 -0.03(-14.05%)
Mar 05, 2020 0.2413 0.2413 0.2413 0.2413 400 -0.05(-15.92%)
Mar 04, 2020 0.2250 0.2870 0.2250 0.2870 11,303 +0.02(+6.61%)
Mar 03, 2020 0.2692 0.2771 0.2692 0.2692 900 +0.03(+11.01%)
Mar 02, 2020 0.2425 0.2425 0.2425 61 +0.00(+0.00%)
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%)
Dec 02, 2019 0.3290 0.3290 0.2600 0.2720 345 -0.01(-4.33%)
Nov 27, 2019 0.2843 0.2843 0.2843 0 -0.03(-9.75%)
Nov 26, 2019 0.3000 0.3200 0.3000 0.3150 15,000 +0.01(+4.10%)
Nov 25, 2019 0.2925 0.3026 0.2925 0.3026 57,120 -0.02(-5.29%)
Nov 22, 2019 0.3490 0.3490 0.3195 0.3195 2,000 -0.04(-10.50%)
Nov 21, 2019 0.2898 0.3570 0.2898 0.3570 520 +0.05(+15.16%)
Nov 20, 2019 0.3110 0.3110 0.3010 0.3100 10,600 -0.00(-0.32%)
Nov 19, 2019 0.3110 0.3110 0.3110 0.3110 1,000 -0.01(-4.45%)
Nov 18, 2019 0.3134 0.3255 0.3134 0.3255 2,125 -0.00(-0.76%)
Nov 15, 2019 0.3280 0.3280 0.3280 50 +0.00(+0.00%)
Nov 14, 2019 0.3280 0.3280 0.3280 0.3280 100 +0.01(+2.82%)
Nov 13, 2019 0.3190 0.3190 0.3190 0.3190 2,400 -0.00(-0.68%)
Nov 12, 2019 0.3120 0.3730 0.3120 0.3212 13,671 -0.04(-12.24%)
Nov 11, 2019 0.3205 0.3660 0.3110 0.3660 11,400 +0.04(+11.59%)
Nov 07, 2019 0.3280 0.3280 0.3280 0 -0.01(-2.09%)
Nov 05, 2019 0.3350 0.3350 0.3350 0 -0.02(-4.83%)
Nov 01, 2019 0.3520 0.3520 0.3520 0 +0.00(+0.57%)
Oct 29, 2019 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Oct 23, 2019 0.3650 0.3650 0.3650 0 +0.01(+2.93%)
Oct 21, 2019 0.3546 0.3546 0.3546 0 -0.04(-9.08%)
Oct 18, 2019 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Oct 17, 2019 0.3980 0.3980 0.3420 0.3900 70,000 +0.01(+2.85%)
Oct 16, 2019 0.3792 0.3792 0.3792 0.3792 5,000 -0.01(-2.67%)
Oct 11, 2019 0.3896 0.3896 0.3896 0 +0.03(+7.74%)
Oct 10, 2019 0.3616 0.3616 0.3616 0.3616 575 -0.00(-0.93%)
Oct 08, 2019 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Oct 07, 2019 0.3533 0.3600 0.3533 0.3600 10,500 -0.00(-1.32%)
Sep 30, 2019 0.3648 0.3648 0.3648 0 -0.02(-5.69%)
Sep 27, 2019 0.3900 0.3900 0.3868 0.3868 10,200 -0.04(-8.99%)
Sep 24, 2019 0.4250 0.4250 0.4250 0 -0.03(-5.64%)
Sep 17, 2019 0.4504 0.4504 0.4504 0 +0.04(+8.71%)
Sep 11, 2019 0.4143 0.4143 0.4143 0 -0.00(-0.93%)
Sep 10, 2019 0.3922 0.4182 0.3922 0.4182 10,200 +0.02(+5.39%)
Sep 06, 2019 0.3968 0.3968 0.3968 0 +0.00(+0.20%)
Sep 05, 2019 0.4043 0.4043 0.3960 0.3960 260 +0.02(+4.05%)
Sep 04, 2019 0.3934 0.3934 0.3806 0.3806 1,355 -0.01(-3.72%)
Sep 03, 2019 0.3952 0.3953 0.3952 0.3953 1,309 -0.06(-12.99%)
Aug 28, 2019 0.4543 0.4543 0.4543 0 -0.00(-1.07%)
Aug 27, 2019 0.4444 0.4664 0.4444 0.4592 45,000 +0.02(+4.03%)
Aug 26, 2019 0.4414 0.4414 0.4414 0.4414 1,000 +0.00(+0.16%)
Aug 23, 2019 0.3830 0.4407 0.3830 0.4407 1,500 +0.07(+19.37%)
Aug 21, 2019 0.3692 0.3692 0.3692 0 +0.03(+9.10%)
Aug 19, 2019 0.3384 0.3384 0.3384 0 +0.00(+0.00%)
Aug 16, 2019 0.3180 0.3384 0.3180 0.3384 3,100 +0.01(+4.12%)
Aug 15, 2019 0.3380 0.3380 0.3250 0.3250 3,550 -0.04(-12.16%)
Aug 14, 2019 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.82%)
Aug 13, 2019 0.3479 0.3902 0.3380 0.3670 23,000 -0.03(-7.09%)
Aug 12, 2019 0.3340 0.3950 0.3340 0.3950 11,795 +0.06(+17.52%)
Aug 09, 2019 0.3362 0.3362 0.3332 0.3361 1,700 +0.01(+2.22%)
Aug 08, 2019 0.3288 0.3288 0.3288 0.3288 62,109 -0.02(-6.56%)
Aug 02, 2019 0.3519 0.3519 0.3519 0 -0.01(-2.60%)
Aug 01, 2019 0.3377 0.3613 0.3349 0.3613 24,100 +0.02(+4.42%)
Jul 31, 2019 0.3530 0.3530 0.3227 0.3460 60,109 -0.02(-5.52%)
Jul 30, 2019 0.3546 0.3662 0.3546 0.3662 3,256 +0.01(+1.72%)
Jul 29, 2019 0.3600 0.3600 0.3521 0.3600 18,300 -0.01(-2.33%)
Jul 25, 2019 0.3686 0.3686 0.3686 0 +0.03(+8.35%)
Jul 23, 2019 0.3402 0.3402 0.3402 0 +0.02(+4.68%)
Jul 22, 2019 0.3230 0.3250 0.3230 0.3250 16,500 -0.08(-19.75%)
Jul 15, 2019 0.4050 0.4050 0.4050 0 +0.05(+12.53%)
Jul 11, 2019 0.3599 0.3599 0.3599 0 -0.00(-0.30%)
Jul 10, 2019 0.3610 0.3610 0.3610 0.3610 280 -0.01(-2.85%)
Jul 08, 2019 0.3716 0.3716 0.3716 0 -0.01(-1.82%)
Jul 05, 2019 0.3862 0.3862 0.3785 0.3785 5,800 -0.01(-3.79%)
Jul 02, 2019 0.3934 0.3934 0.3934 0 +0.01(+2.18%)
Jun 28, 2019 0.3850 0.3850 0.3850 0 +0.04(+12.28%)
Jun 26, 2019 0.3429 0.3429 0.3429 0 -0.00(-1.04%)
Jun 25, 2019 0.3557 0.3557 0.3465 0.3465 9,500 -0.05(-12.32%)
Jun 24, 2019 0.3952 0.3952 0.3952 10 +0.00(+0.00%)
Jun 21, 2019 0.3952 0.3952 0.3952 0.3952 1,000 +0.01(+3.51%)
Jun 20, 2019 0.3818 0.3818 0.3818 0.3818 200 +0.01(+1.95%)
Jun 19, 2019 0.3960 0.3960 0.3745 0.3745 650 +0.01(+3.91%)
Jun 18, 2019 0.3520 0.3604 0.3520 0.3604 6,750 +0.02(+6.22%)
Jun 17, 2019 0.3509 0.3509 0.3320 0.3393 1,200 -0.02(-5.75%)
Jun 14, 2019 0.3520 0.3600 0.3520 0.3600 1,200 -0.00(-1.15%)
Jun 13, 2019 0.3642 0.3642 0.3642 0.3642 100 +0.01(+1.93%)
Jun 12, 2019 0.3573 0.3600 0.3573 0.3573 18,000 -0.07(-16.93%)
Jun 07, 2019 0.4301 0.4301 0.4301 0 +0.00(+0.00%)
Jun 05, 2019 0.4301 0.4301 0.4301 0 +0.00(+0.00%)
Jun 04, 2019 0.4301 0.4301 0.4301 0.4301 100 +0.04(+10.28%)
Jun 03, 2019 0.3900 0.3900 0.3900 0.3900 3,000 -0.00(-1.02%)
May 31, 2019 0.3940 0.3940 0.3940 0.3940 2,500 -0.04(-9.28%)
May 29, 2019 0.4343 0.4343 0.4343 0 +0.06(+15.81%)
May 28, 2019 0.3763 0.3766 0.3750 0.3750 22,236 -0.04(-8.78%)
May 23, 2019 0.4111 0.4111 0.4111 0 +0.01(+1.51%)
May 20, 2019 0.4050 0.4050 0.4050 0 +0.02(+5.33%)
May 17, 2019 0.3845 0.3845 0.3845 5,000 +0.00(+0.00%)
May 15, 2019 0.3845 0.3845 0.3845 0 -0.01(-3.56%)
May 14, 2019 0.4130 0.4130 0.3900 0.3987 25,020 -0.04(-8.97%)
May 13, 2019 0.4386 0.4386 0.4380 0.4380 350 -0.03(-6.03%)
May 10, 2019 0.4499 0.4700 0.4499 0.4661 35,300 +0.03(+6.61%)
May 06, 2019 0.4372 0.4372 0.4372 0 -0.01(-2.82%)
May 03, 2019 0.4441 0.4499 0.4144 0.4499 20,400 -0.01(-1.12%)
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.