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 (%)
May 29, 2015 0.9820 0.9820 0.9820 0.9820 30,000 -0.00(-0.30%)
May 28, 2015 1.000 1.000 0.9850 0.9850 31,000 -0.02(-1.50%)
May 27, 2015 0.9850 1.000 0.9850 1.000 20,000 +0.01(+0.50%)
May 26, 2015 0.9970 0.9970 0.9950 0.9950 25,000 -0.01(-0.50%)
May 22, 2015 1.000 1.000 1.000 0 +0.00(+0.30%)
May 21, 2015 1.000 1.000 0.9970 0.9970 2,445 -0.02(-2.03%)
May 19, 2015 1.018 1.018 1.018 0 -0.05(-4.71%)
May 18, 2015 1.000 1.070 1.000 1.068 7,450 +0.08(+7.77%)
May 15, 2015 0.9910 0.9910 0.9910 0.9910 8,500 -0.01(-0.90%)
May 14, 2015 0.9910 1.000 0.9910 1.000 9,500 +0.00(+0.00%)
May 12, 2015 1.000 1.000 1.000 0 +0.04(+3.68%)
May 08, 2015 0.9645 0.9645 0.9645 0 -0.02(-1.58%)
May 06, 2015 0.9800 0.9800 0.9800 0 -0.05(-4.85%)
May 01, 2015 1.030 1.030 1.030 0 -0.06(-5.50%)
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%)
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.