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%)
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.